Gentili Mosconi S.p.A. (BIT:GM)
Italy · Delayed Price · Currency is EUR 2.490
+0.040 (1.63%)
At close: Oct 16, 2026
Gentili Mosconi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2.50 | 2.50 | 2.45 | 2.49 | 2.49 | 1.63% | 8,513 |
| Oct 15, 2026 | 2.35 | 2.45 | 2.35 | 2.45 | 2.45 | 2.08% | 4,623 |
| Oct 14, 2026 | 2.35 | 2.40 | 2.35 | 2.40 | 2.40 | - | 4,101 |
| Oct 13, 2026 | 2.38 | 2.43 | 2.38 | 2.40 | 2.40 | 0.84% | 3,210 |
| Oct 12, 2026 | 2.40 | 2.45 | 2.38 | 2.38 | 2.38 | -4.80% | 750 |
| Oct 9, 2026 | 2.49 | 2.60 | 2.47 | 2.50 | 2.50 | 0.81% | 7,602 |
| Oct 8, 2026 | 2.50 | 2.50 | 2.44 | 2.48 | 2.48 | -0.80% | 2,303 |
| Oct 7, 2026 | 2.50 | 2.52 | 2.43 | 2.50 | 2.50 | 1.21% | 4,501 |
| Oct 6, 2026 | 2.46 | 2.47 | 2.38 | 2.47 | 2.47 | 1.65% | 4,976 |
| Oct 5, 2026 | 2.51 | 2.54 | 2.43 | 2.43 | 2.43 | -4.33% | 5,006 |
| Oct 2, 2026 | 2.62 | 2.70 | 2.54 | 2.54 | 2.54 | -5.22% | 12,499 |
| Oct 1, 2026 | 2.65 | 2.71 | 2.64 | 2.68 | 2.68 | 0.75% | 6,257 |
| Sep 30, 2026 | 2.66 | 2.70 | 2.65 | 2.66 | 2.66 | -1.48% | 5,953 |
| Sep 29, 2026 | 2.77 | 2.84 | 2.70 | 2.70 | 2.70 | -4.59% | 3,905 |
| Sep 28, 2026 | 2.67 | 2.90 | 2.67 | 2.83 | 2.83 | 3.66% | 12,069 |
| Sep 25, 2026 | 2.74 | 2.76 | 2.68 | 2.73 | 2.73 | -2.50% | 3,315 |
| Sep 24, 2026 | 2.86 | 2.90 | 2.80 | 2.80 | 2.80 | -4.44% | 3,305 |
| Sep 23, 2026 | 2.93 | 2.93 | 2.90 | 2.93 | 2.93 | -2.33% | 2,155 |
| Sep 22, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | - | 4,000 |
| Sep 21, 2026 | 3.00 | 3.00 | 2.87 | 3.00 | 3.00 | -0.33% | 9,363 |
| Sep 18, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Sep 17, 2026 | 3.01 | 3.01 | 3.00 | 3.01 | 3.01 | -0.33% | 3,000 |
| Sep 16, 2026 | 3.04 | 3.04 | 2.96 | 3.02 | 3.02 | -0.66% | 2,500 |
| Sep 15, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | -0.33% | 1,972 |
| Sep 14, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.66% | 3,405 |
| Sep 11, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.98% | 300 |
| Sep 10, 2026 | 3.05 | 3.06 | 3.04 | 3.06 | 3.06 | 0.33% | 3,508 |
| Sep 9, 2026 | 3.04 | 3.05 | 3.00 | 3.05 | 3.05 | 1.67% | 5,002 |
| Sep 8, 2026 | 2.94 | 3.05 | 2.79 | 3.00 | 3.00 | -1.64% | 19,463 |
| Sep 7, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.33% | 5 |
| 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 |