Skip to main content
logo
GPI S.p.A. (BIT:GPI)
Italy flag Italy · Delayed Price · Currency is EUR
16.70
-0.30 (-1.76%)
At close: Mar 3, 2026

GPI S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202616.6216.8016.4016.7016.70-1.76%50,818
Mar 2, 202616.8617.1016.6017.0017.00-2.07%78,619
Feb 27, 202617.6817.6817.2817.3617.36-1.36%54,025
Feb 26, 202617.6217.6817.2817.6017.60-81,753
Feb 25, 202617.2817.6017.1017.6017.602.44%52,984
Feb 24, 202617.0017.5017.0017.1817.180.59%61,414
Feb 23, 202617.2617.2616.8417.0817.081.30%60,147
Feb 20, 202616.8016.9016.5016.8616.860.96%58,562
Feb 19, 202616.8616.9016.5216.7016.70-1.18%93,169
Feb 18, 202616.7616.9016.3216.9016.903.68%123,979
Feb 17, 202615.5416.3015.1416.3016.306.40%128,000
Feb 16, 202616.0016.2615.2415.3215.32-3.89%68,876
Feb 13, 202615.7216.0215.6015.9415.941.14%40,249
Feb 12, 202616.0616.1015.7615.7615.76-0.88%18,395
Feb 11, 202616.3016.3015.9015.9015.90-1.24%43,298
Feb 10, 202616.2016.4016.0616.1016.10-1.23%35,535
Feb 9, 202616.5216.5216.0216.3016.30-54,069
Feb 6, 202617.3617.3615.7816.3016.30-6.21%266,635
Feb 5, 202617.6617.7017.3017.3817.38-1.70%40,528
Feb 4, 202617.3817.7217.3017.6817.682.08%40,843
Feb 3, 202617.7017.7017.3017.3217.32-1.93%47,555
Feb 2, 202618.0418.0817.6217.6617.66-1.89%53,216
Jan 30, 202618.5018.6817.9018.0018.00-2.49%90,148
Jan 29, 202617.8618.5617.8618.4618.464.06%213,115
Jan 28, 202616.8618.0016.8617.7417.743.86%283,069
Jan 27, 202616.9017.2016.9017.0817.080.12%27,668
Jan 26, 202617.0017.2617.0017.0617.06-0.70%34,601
Jan 23, 202617.0017.3016.9617.1817.180.47%55,047
Jan 22, 202616.5417.2016.5417.1017.102.76%58,127
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