Gentili Mosconi S.p.A. (BIT:GM)
Italy · Delayed Price · Currency is EUR 3.150
-0.050 (-1.56%)
At close: Aug 14, 2026
Gentili Mosconi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 3.49 | 3.58 | 3.41 | 3.55 | 3.55 | -0.56% | 6,018 |
| Jun 25, 2026 | 3.56 | 3.60 | 3.48 | 3.57 | 3.57 | 0.28% | 4,862 |
| Jun 24, 2026 | 3.53 | 3.56 | 3.50 | 3.56 | 3.56 | 1.71% | 2,428 |
| Jun 23, 2026 | 3.47 | 3.56 | 3.47 | 3.50 | 3.50 | 0.57% | 120,539 |
| Jun 22, 2026 | 3.48 | 3.56 | 3.44 | 3.48 | 3.48 | 0.87% | 12,498 |
| Jun 19, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 4,600 |
| Jun 18, 2026 | 3.34 | 3.45 | 3.34 | 3.45 | 3.45 | 0.88% | 4,925 |
| Jun 17, 2026 | 3.41 | 3.42 | 3.33 | 3.42 | 3.42 | 0.29% | 4,206 |
| Jun 16, 2026 | 3.29 | 3.41 | 3.29 | 3.41 | 3.41 | 1.49% | 10,720 |
| Jun 15, 2026 | 3.39 | 3.39 | 3.36 | 3.36 | 3.36 | -0.59% | 8,376 |
| Jun 12, 2026 | 3.31 | 3.38 | 3.31 | 3.38 | 3.38 | -0.29% | 1,324 |
| Jun 11, 2026 | 3.35 | 3.39 | 3.35 | 3.39 | 3.39 | 0.30% | 5,000 |
| Jun 10, 2026 | 3.37 | 3.38 | 3.35 | 3.38 | 3.38 | 0.90% | 20,007 |
| Jun 9, 2026 | 3.25 | 3.38 | 3.24 | 3.35 | 3.35 | 1.21% | 8,140 |
| Jun 8, 2026 | 3.41 | 3.41 | 3.31 | 3.31 | 3.31 | -2.93% | 2,528 |