GPI S.p.A. (BIT:GPI)
Italy flag Italy · Delayed Price · Currency is EUR
17.32
+0.04 (0.23%)
Sep 3, 2025, 4:43 PM CET

GPI S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202517.3017.3016.5017.2817.280.82%102,792
Sep 1, 202517.5417.5416.6817.1417.14-2.28%126,827
Aug 29, 202517.8017.9417.5417.5417.54-1.13%31,660
Aug 28, 202518.3018.3017.6017.7417.74-2.42%72,956
Aug 27, 202518.0218.3017.8218.1818.18-0.66%85,938
Aug 26, 202518.4018.4818.0018.3018.30-0.22%231,617
Aug 25, 202517.6018.6617.6018.3418.344.44%276,926
Aug 22, 202517.5017.5817.3817.5617.560.80%52,541
Aug 21, 202517.4017.6017.3217.4217.420.11%40,893
Aug 20, 202517.4017.8017.4017.4017.40-1.69%99,572
Aug 19, 202517.0417.7816.9217.7017.703.87%189,764
Aug 18, 202516.5617.0416.5617.0417.042.90%105,296
Aug 14, 202516.4016.7616.4016.5616.56-0.24%37,496
Aug 13, 202516.6216.8016.5816.6016.60-0.24%59,636
Aug 12, 202516.4616.8416.2016.6416.641.59%126,510
Aug 11, 202516.2016.4216.0416.3816.382.37%61,791
Aug 8, 202516.2016.3015.8216.0016.00-0.62%54,126
Aug 7, 202516.1216.5216.1016.1016.100.25%112,050
Aug 6, 202516.4016.5215.7616.0616.06-2.07%117,261
Aug 5, 202516.0016.4815.6816.4016.401.99%217,927
Aug 4, 202515.3016.2015.3016.0816.085.51%192,806
Aug 1, 202515.7815.7815.1815.2415.24-2.31%95,036
Jul 31, 202515.4615.7615.4015.6015.600.65%74,856
Jul 30, 202515.5015.6615.4015.5015.50-46,145
Jul 29, 202515.6015.8015.4015.5015.50-0.77%111,126
Jul 28, 202515.3815.6215.0615.6215.621.17%195,212
Jul 25, 202514.5415.4414.5415.4415.448.58%345,244
Jul 24, 202514.2814.4013.6214.2214.22-0.70%167,932
Jul 23, 202514.2814.4814.1214.3214.320.28%92,995
Jul 22, 202514.1614.4613.9614.2814.281.28%96,898
Jul 21, 202514.1614.6013.9214.1014.10-2.49%188,226
Jul 18, 202514.3814.7014.1614.4613.961.54%286,649
Jul 17, 202513.6214.3413.1014.2413.759.20%789,419
Jul 16, 202513.1613.3013.0213.0412.59-1.21%59,486
Jul 15, 202513.4013.4813.1813.2012.74-1.79%87,908
Jul 14, 202513.1813.4613.1413.4412.981.36%62,999
Jul 11, 202513.0013.3012.9413.2612.801.84%74,704
Jul 10, 202513.2013.2012.9813.0212.57-1.06%58,720
Jul 9, 202512.9213.2412.9213.1612.700.77%85,145
Jul 8, 202513.0813.1012.8413.0612.610.15%71,956
Jul 7, 202512.8213.0612.7613.0412.591.87%147,808
Jul 4, 202512.1212.8212.1212.8012.365.09%131,596
Jul 3, 202512.1612.2411.8812.1811.76-0.33%109,694
Jul 2, 202511.4412.3011.2012.2211.806.45%196,018
Jul 1, 202511.4011.5211.3411.4811.081.23%52,757
Jun 30, 202511.2411.3811.1011.3410.951.43%91,328
Jun 27, 202511.2211.3811.1611.1810.79-0.53%45,308
Jun 26, 202511.2011.3811.1611.2410.850.54%72,953
Jun 25, 202510.9811.2410.9811.1810.792.01%82,346
Jun 24, 202510.8210.9610.7210.9610.582.81%87,225