Gentili Mosconi S.p.A. (BIT:GM)
Italy · Delayed Price · Currency is EUR 2.530
+0.040 (1.61%)
Last updated: Apr 15, 2026, 4:28 PM CET
Gentili Mosconi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 2.43 | 2.53 | 2.43 | 2.53 | 2.53 | 1.61% | 6,960 |
| Apr 14, 2026 | 2.55 | 2.65 | 2.49 | 2.49 | 2.49 | -1.58% | 9,592 |
| Apr 13, 2026 | 2.59 | 2.65 | 2.53 | 2.53 | 2.53 | -4.53% | 2,088 |
| Apr 10, 2026 | 2.64 | 2.66 | 2.64 | 2.65 | 2.65 | - | 8,168 |
| Apr 9, 2026 | 2.65 | 2.65 | 2.64 | 2.65 | 2.65 | 1.92% | 1,907 |
| Apr 8, 2026 | 2.60 | 2.65 | 2.58 | 2.60 | 2.60 | 1.96% | 6,755 |
| Apr 7, 2026 | 2.50 | 2.55 | 2.50 | 2.55 | 2.55 | 2.00% | 15,754 |
| Apr 2, 2026 | 2.48 | 2.50 | 2.44 | 2.50 | 2.50 | - | 2,611 |
| Apr 1, 2026 | 2.54 | 2.54 | 2.43 | 2.50 | 2.50 | 0.40% | 5,285 |
| Mar 31, 2026 | 2.62 | 2.71 | 2.49 | 2.49 | 2.49 | -8.46% | 14,245 |
| Mar 30, 2026 | 2.77 | 2.77 | 2.56 | 2.72 | 2.72 | -1.09% | 7,434 |
| Mar 27, 2026 | 2.79 | 2.79 | 2.70 | 2.75 | 2.75 | -0.72% | 204 |
| Mar 26, 2026 | 2.83 | 2.83 | 2.71 | 2.77 | 2.77 | - | 1,704 |
| Mar 25, 2026 | 2.74 | 2.77 | 2.73 | 2.77 | 2.77 | -0.72% | 2,001 |
| Mar 24, 2026 | 2.80 | 2.80 | 2.70 | 2.79 | 2.79 | 1.45% | 1,475 |
| Mar 23, 2026 | 2.76 | 2.78 | 2.70 | 2.75 | 2.75 | -0.36% | 3,211 |
| Mar 20, 2026 | 2.68 | 2.76 | 2.68 | 2.76 | 2.76 | 0.73% | 6,480 |
| Mar 19, 2026 | 2.80 | 2.80 | 2.74 | 2.74 | 2.74 | -4.20% | 5,104 |
| Mar 18, 2026 | 2.86 | 2.86 | 2.80 | 2.86 | 2.86 | - | 2,480 |
| Mar 17, 2026 | 2.84 | 2.86 | 2.80 | 2.86 | 2.86 | - | 6,965 |
| Mar 16, 2026 | 2.91 | 2.91 | 2.80 | 2.86 | 2.86 | -4.03% | 4,710 |
| Mar 13, 2026 | 2.99 | 3.03 | 2.86 | 2.98 | 2.98 | -2.61% | 5,472 |
| Mar 12, 2026 | 3.00 | 3.06 | 2.99 | 3.06 | 3.06 | -0.33% | 6,689 |
| Mar 11, 2026 | 3.00 | 3.07 | 3.00 | 3.07 | 3.07 | - | 804 |
| Mar 10, 2026 | 3.09 | 3.09 | 2.98 | 3.07 | 3.07 | 0.99% | 1,267 |
| Mar 9, 2026 | 3.13 | 3.13 | 3.00 | 3.04 | 3.04 | -2.25% | 3,158 |
| Mar 6, 2026 | 3.07 | 3.11 | 3.01 | 3.11 | 3.11 | 1.63% | 1,135 |
| Mar 5, 2026 | 3.12 | 3.12 | 3.00 | 3.06 | 3.06 | -0.65% | 5,952 |
| Mar 4, 2026 | 3.07 | 3.08 | 3.07 | 3.08 | 3.08 | -1.91% | 1,045 |
| Mar 3, 2026 | 3.19 | 3.19 | 3.01 | 3.14 | 3.14 | -0.32% | 2,375 |
| Mar 2, 2026 | 3.13 | 3.15 | 3.13 | 3.15 | 3.15 | -1.56% | 1,253 |
| Feb 27, 2026 | 3.28 | 3.28 | 3.13 | 3.20 | 3.20 | -2.14% | 2,976 |
| Feb 26, 2026 | 3.19 | 3.27 | 3.19 | 3.27 | 3.27 | 0.31% | 481 |
| Feb 25, 2026 | 3.26 | 3.26 | 3.17 | 3.26 | 3.26 | 0.93% | 582 |
| Feb 24, 2026 | 3.22 | 3.29 | 3.22 | 3.23 | 3.23 | -1.82% | 1,947 |
| Feb 23, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | - |
| Feb 20, 2026 | 3.22 | 3.29 | 3.22 | 3.29 | 3.29 | - | 705 |
| Feb 19, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | - |
| Feb 18, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | - |
| Feb 17, 2026 | 3.25 | 3.29 | 3.25 | 3.29 | 3.29 | -0.90% | 505 |
| Feb 16, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.84% | 5 |
| Feb 13, 2026 | 3.30 | 3.30 | 3.08 | 3.26 | 3.26 | -2.98% | 4,914 |
| Feb 12, 2026 | 3.38 | 3.38 | 3.30 | 3.36 | 3.36 | -2.89% | 3,688 |
| Feb 11, 2026 | 3.47 | 3.47 | 3.38 | 3.46 | 3.46 | - | 179 |
| Feb 10, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.76% | 7 |
| Feb 9, 2026 | 3.46 | 3.46 | 3.28 | 3.40 | 3.40 | -0.58% | 5,625 |
| Feb 6, 2026 | 3.39 | 3.42 | 3.39 | 3.42 | 3.42 | -1.44% | 1,290 |
| Feb 5, 2026 | 3.40 | 3.47 | 3.40 | 3.47 | 3.47 | -0.29% | 805 |
| Feb 4, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Feb 3, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.46% | 700 |