GPI S.p.A. (BIT:GPI)
Italy flag Italy · Delayed Price · Currency is EUR
17.28
-0.36 (-2.04%)
Oct 22, 2025, 5:35 PM CET

GPI S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202517.5017.5617.1417.2817.28-2.04%113,889
Oct 21, 202517.4017.7017.4017.6417.640.80%41,806
Oct 20, 202517.2617.5017.2417.5017.501.39%29,130
Oct 17, 202517.1417.4016.9417.2617.26-0.46%43,874
Oct 16, 202517.6017.6017.2417.3417.34-1.14%47,814
Oct 15, 202517.7217.9617.5417.5417.54-1.68%30,687
Oct 14, 202517.7817.8817.5617.8417.840.11%58,594
Oct 13, 202517.4818.0617.4817.8217.822.06%55,856
Oct 10, 202518.2018.2017.4617.4617.46-4.07%58,155
Oct 9, 202517.9018.2417.7618.2018.201.79%81,810
Oct 8, 202517.7017.9817.6617.8817.880.45%84,535
Oct 7, 202517.3017.8417.2617.8017.803.01%54,388
Oct 6, 202517.9817.9817.2417.2817.28-1.82%52,054
Oct 3, 202517.6817.9817.6017.6017.60-0.23%58,195
Oct 2, 202518.1018.1817.2017.6417.64-1.89%124,305
Oct 1, 202517.8218.0417.5017.9817.980.67%274,907
Sep 30, 202518.1018.2017.4217.8617.86-2.40%203,563
Sep 29, 202518.0018.4617.9818.3018.30-0.33%282,896
Sep 26, 202518.4218.5617.7818.3618.36-0.43%363,517
Sep 25, 202518.4218.4818.2618.4418.44-0.22%22,163
Sep 24, 202518.3218.4818.2418.4818.480.87%39,667
Sep 23, 202518.4818.5018.1218.3218.32-0.33%129,220
Sep 22, 202518.3018.5618.1018.3818.380.44%173,496
Sep 19, 202517.8018.3217.7818.3018.302.81%89,670
Sep 18, 202517.9618.2017.8017.8017.80-0.67%50,950
Sep 17, 202517.7817.9817.6017.9217.921.70%34,318
Sep 16, 202517.8017.8017.6017.6217.62-0.79%11,174
Sep 15, 202517.6017.9217.6017.7617.760.68%36,279
Sep 12, 202517.0017.8817.0017.6417.642.08%70,160
Sep 11, 202517.1817.3617.0017.2817.280.58%31,201
Sep 10, 202517.0817.1816.8817.1817.180.82%27,301
Sep 9, 202517.1617.1616.8417.0417.04-0.93%33,744
Sep 8, 202517.2017.4817.1217.2017.20-0.58%19,255
Sep 5, 202517.6017.6017.2617.3017.30-1.48%20,454
Sep 4, 202517.2017.5617.1017.5617.560.34%37,363
Sep 3, 202517.2017.7617.1017.5017.501.27%65,616
Sep 2, 202517.3017.3016.5017.2817.280.82%108,924
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