Gentili Mosconi S.p.A. (BIT:GM)
Italy · Delayed Price · Currency is EUR 3.010
-0.040 (-1.31%)
At close: Sep 4, 2026
Gentili Mosconi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.08 | 3.08 | 3.01 | 3.01 | 3.01 | -1.31% | 188 |
| Sep 3, 2026 | 2.92 | 3.05 | 2.92 | 3.05 | 3.05 | - | 10,187 |
| Sep 2, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Sep 1, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Aug 31, 2026 | 2.98 | 3.05 | 2.98 | 3.05 | 3.05 | - | 2,653 |
| Aug 28, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.33% | 140 |
| Aug 27, 2026 | 2.98 | 3.06 | 2.97 | 3.06 | 3.06 | -0.97% | 3,308 |
| Aug 26, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.32% | 100 |
| Aug 25, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.64% | 50 |
| Aug 24, 2026 | 3.06 | 3.06 | 2.96 | 3.05 | 3.05 | 0.66% | 408 |
| Aug 21, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | - |
| Aug 20, 2026 | 3.05 | 3.05 | 2.93 | 3.03 | 3.03 | 1.68% | 1,492 |
| Aug 19, 2026 | 2.98 | 3.00 | 2.98 | 2.98 | 2.98 | - | 272 |
| Aug 18, 2026 | 3.08 | 3.08 | 2.86 | 2.98 | 2.98 | -5.40% | 8,334 |
| Aug 17, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Aug 14, 2026 | 3.12 | 3.15 | 3.09 | 3.15 | 3.15 | -1.56% | 3,502 |
| Aug 13, 2026 | 3.18 | 3.20 | 3.12 | 3.20 | 3.20 | 0.31% | 5,350 |
| Aug 12, 2026 | 3.12 | 3.19 | 3.12 | 3.19 | 3.19 | 0.31% | 602 |
| Aug 11, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Aug 10, 2026 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | -0.31% | 1,602 |
| Aug 7, 2026 | 3.19 | 3.19 | 3.10 | 3.19 | 3.19 | 0.63% | 1,603 |
| Aug 6, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1.60% | 2 |
| Aug 5, 2026 | 3.20 | 3.20 | 3.12 | 3.12 | 3.12 | -2.19% | 1,654 |
| Aug 4, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Aug 3, 2026 | 3.15 | 3.19 | 3.15 | 3.19 | 3.19 | - | 150 |
| Jul 31, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.31% | 2 |
| Jul 30, 2026 | 3.19 | 3.19 | 3.10 | 3.18 | 3.18 | 0.32% | 104 |
| Jul 29, 2026 | 3.28 | 3.28 | 3.17 | 3.17 | 3.17 | -2.16% | 1,657 |
| Jul 28, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.89% | 3 |
| Jul 27, 2026 | 3.18 | 3.29 | 3.18 | 3.18 | 3.18 | -2.15% | 3,471 |
| Jul 24, 2026 | 3.18 | 3.25 | 3.18 | 3.25 | 3.25 | 2.20% | 1,275 |
| Jul 23, 2026 | 3.17 | 3.18 | 3.17 | 3.18 | 3.18 | - | 2,100 |
| Jul 22, 2026 | 3.22 | 3.22 | 3.09 | 3.18 | 3.18 | 0.95% | 504 |
| Jul 21, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 936 |
| Jul 20, 2026 | 3.22 | 3.29 | 3.15 | 3.15 | 3.15 | -4.26% | 4,704 |
| Jul 17, 2026 | 3.22 | 3.29 | 3.22 | 3.29 | 3.29 | - | 1,652 |
| Jul 16, 2026 | 3.22 | 3.29 | 3.22 | 3.29 | 3.29 | - | 2,670 |
| Jul 15, 2026 | 3.22 | 3.29 | 3.22 | 3.29 | 3.29 | - | 2,310 |
| Jul 14, 2026 | 3.22 | 3.29 | 3.13 | 3.29 | 3.29 | 2.81% | 7,755 |
| Jul 13, 2026 | 3.30 | 3.30 | 3.09 | 3.20 | 3.20 | -2.14% | 3,434 |
| Jul 10, 2026 | 3.34 | 3.34 | 3.20 | 3.27 | 3.27 | - | 3,332 |
| Jul 9, 2026 | 3.30 | 3.30 | 3.26 | 3.27 | 3.27 | 0.62% | 1,516 |
| Jul 8, 2026 | 3.30 | 3.30 | 3.17 | 3.25 | 3.25 | 0.31% | 5,429 |
| Jul 7, 2026 | 3.36 | 3.36 | 3.16 | 3.24 | 3.24 | -2.70% | 6,894 |
| Jul 6, 2026 | 3.42 | 3.42 | 3.25 | 3.33 | 3.33 | -2.63% | 6,235 |
| Jul 3, 2026 | 3.49 | 3.49 | 3.36 | 3.42 | 3.42 | -0.58% | 5,785 |
| Jul 2, 2026 | 3.50 | 3.50 | 3.38 | 3.44 | 3.44 | -0.58% | 6,887 |
| Jul 1, 2026 | 3.50 | 3.50 | 3.35 | 3.46 | 3.46 | -1.14% | 2,956 |
| Jun 30, 2026 | 3.54 | 3.54 | 3.40 | 3.50 | 3.50 | 0.86% | 208 |
| Jun 29, 2026 | 3.59 | 3.59 | 3.47 | 3.47 | 3.47 | -2.25% | 3,784 |