Skip to main content
logo
GPI S.p.A. (BIT:GPI)
Italy flag Italy · Delayed Price · Currency is EUR
17.10
+0.46 (2.76%)
Jan 22, 2026, 5:35 PM CET

GPI S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202616.5417.1216.5416.92-1.68%30,049
Jan 21, 202616.1016.6416.1016.6416.641.46%71,456
Jan 20, 202615.8416.4015.8416.4016.403.02%43,505
Jan 19, 202615.4215.9415.3615.9215.922.18%27,269
Jan 16, 202615.7615.8815.5415.5815.58-1.64%27,565
Jan 15, 202615.7815.8815.5615.8415.840.38%23,671
Jan 14, 202615.9216.1215.7815.7815.780.13%20,435
Jan 13, 202615.7616.0015.5215.7615.760.64%16,608
Jan 12, 202615.9215.9415.5815.6615.66-0.76%20,238
Jan 9, 202615.7216.1615.7215.7815.780.13%23,485
Jan 8, 202616.0016.1615.7615.7615.76-1.50%25,069
Jan 7, 202615.9616.5015.6616.0016.001.78%36,809
Jan 6, 202615.6015.8815.6015.7215.720.38%10,832
Jan 5, 202614.7615.8214.7615.6615.66-0.63%31,497
Jan 2, 202616.5016.5015.7015.7615.76-1.25%22,824
Dec 30, 202515.9816.1415.8615.9615.96-0.13%14,526
Dec 29, 202516.6416.6415.9815.9815.98-1.48%36,945
Dec 23, 202516.3816.4416.2016.2216.22-1.10%13,364
Dec 22, 202516.2016.5016.2016.4016.400.49%51,151
Dec 19, 202516.1416.4616.1416.3216.32-0.49%12,029
Dec 18, 202516.5016.5016.1016.4016.400.61%21,611
Dec 17, 202516.9416.9416.1816.3016.300.25%42,497
Dec 16, 202516.4016.4015.9816.2616.26-1.93%40,830
Dec 15, 202516.6016.7416.4216.5816.580.48%26,357
Dec 12, 202516.5016.6016.4216.5016.500.61%15,049
Dec 11, 202517.0417.0416.4016.4016.40-1.80%59,240
Dec 10, 202516.9016.9016.6816.7016.70-1.30%21,220
Dec 9, 202516.7417.0416.7416.9216.921.08%23,088
Dec 8, 202517.0217.0216.6816.7416.74-1.18%30,097
Dec 5, 202517.2417.2416.8416.9416.94-1.05%83,465
Dec 4, 202516.7617.1616.7217.1217.122.27%108,878
Dec 3, 202516.6016.7416.4216.7416.740.84%63,416
Dec 2, 202516.9016.9016.5016.6016.60-0.24%42,700
Dec 1, 202516.4416.6816.2416.6416.64-0.60%52,614
Nov 28, 202517.0017.0416.7016.7416.74-0.95%69,385
Nov 27, 202517.0017.0416.7416.9016.90-74,602
Nov 26, 202517.0017.0016.6416.9016.90-71,567
Nov 25, 202516.8016.9016.3816.9016.900.60%121,433
Nov 24, 202516.1016.8016.1016.8016.802.44%96,185
Nov 21, 202515.6416.4015.5016.4016.404.59%110,056
Nov 20, 202515.6815.7015.2815.6815.681.55%44,792
Nov 19, 202514.9015.5814.8615.4415.442.25%74,884
Nov 18, 202514.7415.1414.5415.1015.101.89%53,617
Nov 17, 202515.2615.2814.7014.8214.82-2.63%97,482
Nov 14, 202515.5015.5014.9415.2215.22-1.93%62,775
Nov 13, 202514.7015.6614.5015.5215.524.44%165,682
Nov 12, 202517.8618.0414.8614.8614.86-16.89%524,310
Nov 11, 202517.7217.8817.4617.8817.881.02%92,114
Nov 10, 202517.3217.8017.2817.7017.702.67%74,839
Nov 7, 202516.8617.2616.8217.2417.242.01%126,915