GPI S.p.A. (BIT:GPI)
17.28
-0.36 (-2.04%)
Oct 22, 2025, 5:35 PM CET
GPI S.p.A. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 22, 2025 | 17.50 | 17.56 | 17.14 | 17.28 | 17.28 | -2.04% | 113,889 |
Oct 21, 2025 | 17.40 | 17.70 | 17.40 | 17.64 | 17.64 | 0.80% | 41,806 |
Oct 20, 2025 | 17.26 | 17.50 | 17.24 | 17.50 | 17.50 | 1.39% | 29,130 |
Oct 17, 2025 | 17.14 | 17.40 | 16.94 | 17.26 | 17.26 | -0.46% | 43,874 |
Oct 16, 2025 | 17.60 | 17.60 | 17.24 | 17.34 | 17.34 | -1.14% | 47,814 |
Oct 15, 2025 | 17.72 | 17.96 | 17.54 | 17.54 | 17.54 | -1.68% | 30,687 |
Oct 14, 2025 | 17.78 | 17.88 | 17.56 | 17.84 | 17.84 | 0.11% | 58,594 |
Oct 13, 2025 | 17.48 | 18.06 | 17.48 | 17.82 | 17.82 | 2.06% | 55,856 |
Oct 10, 2025 | 18.20 | 18.20 | 17.46 | 17.46 | 17.46 | -4.07% | 58,155 |
Oct 9, 2025 | 17.90 | 18.24 | 17.76 | 18.20 | 18.20 | 1.79% | 81,810 |
Oct 8, 2025 | 17.70 | 17.98 | 17.66 | 17.88 | 17.88 | 0.45% | 84,535 |
Oct 7, 2025 | 17.30 | 17.84 | 17.26 | 17.80 | 17.80 | 3.01% | 54,388 |
Oct 6, 2025 | 17.98 | 17.98 | 17.24 | 17.28 | 17.28 | -1.82% | 52,054 |
Oct 3, 2025 | 17.68 | 17.98 | 17.60 | 17.60 | 17.60 | -0.23% | 58,195 |
Oct 2, 2025 | 18.10 | 18.18 | 17.20 | 17.64 | 17.64 | -1.89% | 124,305 |
Oct 1, 2025 | 17.82 | 18.04 | 17.50 | 17.98 | 17.98 | 0.67% | 274,907 |
Sep 30, 2025 | 18.10 | 18.20 | 17.42 | 17.86 | 17.86 | -2.40% | 203,563 |
Sep 29, 2025 | 18.00 | 18.46 | 17.98 | 18.30 | 18.30 | -0.33% | 282,896 |
Sep 26, 2025 | 18.42 | 18.56 | 17.78 | 18.36 | 18.36 | -0.43% | 363,517 |
Sep 25, 2025 | 18.42 | 18.48 | 18.26 | 18.44 | 18.44 | -0.22% | 22,163 |
Sep 24, 2025 | 18.32 | 18.48 | 18.24 | 18.48 | 18.48 | 0.87% | 39,667 |
Sep 23, 2025 | 18.48 | 18.50 | 18.12 | 18.32 | 18.32 | -0.33% | 129,220 |
Sep 22, 2025 | 18.30 | 18.56 | 18.10 | 18.38 | 18.38 | 0.44% | 173,496 |
Sep 19, 2025 | 17.80 | 18.32 | 17.78 | 18.30 | 18.30 | 2.81% | 89,670 |
Sep 18, 2025 | 17.96 | 18.20 | 17.80 | 17.80 | 17.80 | -0.67% | 50,950 |
Sep 17, 2025 | 17.78 | 17.98 | 17.60 | 17.92 | 17.92 | 1.70% | 34,318 |
Sep 16, 2025 | 17.80 | 17.80 | 17.60 | 17.62 | 17.62 | -0.79% | 11,174 |
Sep 15, 2025 | 17.60 | 17.92 | 17.60 | 17.76 | 17.76 | 0.68% | 36,279 |
Sep 12, 2025 | 17.00 | 17.88 | 17.00 | 17.64 | 17.64 | 2.08% | 70,160 |
Sep 11, 2025 | 17.18 | 17.36 | 17.00 | 17.28 | 17.28 | 0.58% | 31,201 |
Sep 10, 2025 | 17.08 | 17.18 | 16.88 | 17.18 | 17.18 | 0.82% | 27,301 |
Sep 9, 2025 | 17.16 | 17.16 | 16.84 | 17.04 | 17.04 | -0.93% | 33,744 |
Sep 8, 2025 | 17.20 | 17.48 | 17.12 | 17.20 | 17.20 | -0.58% | 19,255 |
Sep 5, 2025 | 17.60 | 17.60 | 17.26 | 17.30 | 17.30 | -1.48% | 20,454 |
Sep 4, 2025 | 17.20 | 17.56 | 17.10 | 17.56 | 17.56 | 0.34% | 37,363 |
Sep 3, 2025 | 17.20 | 17.76 | 17.10 | 17.50 | 17.50 | 1.27% | 65,616 |
Sep 2, 2025 | 17.30 | 17.30 | 16.50 | 17.28 | 17.28 | 0.82% | 108,924 |
Sep 1, 2025 | 17.54 | 17.54 | 16.68 | 17.14 | 17.14 | -2.28% | 126,827 |
Aug 29, 2025 | 17.80 | 17.94 | 17.54 | 17.54 | 17.54 | -1.13% | 31,660 |
Aug 28, 2025 | 18.30 | 18.30 | 17.60 | 17.74 | 17.74 | -2.42% | 72,956 |
Aug 27, 2025 | 18.02 | 18.30 | 17.82 | 18.18 | 18.18 | -0.66% | 85,938 |
Aug 26, 2025 | 18.40 | 18.48 | 18.00 | 18.30 | 18.30 | -0.22% | 231,617 |
Aug 25, 2025 | 17.60 | 18.66 | 17.60 | 18.34 | 18.34 | 4.44% | 276,926 |
Aug 22, 2025 | 17.50 | 17.58 | 17.38 | 17.56 | 17.56 | 0.80% | 52,541 |
Aug 21, 2025 | 17.40 | 17.60 | 17.32 | 17.42 | 17.42 | 0.11% | 40,893 |
Aug 20, 2025 | 17.40 | 17.80 | 17.40 | 17.40 | 17.40 | -1.69% | 99,572 |
Aug 19, 2025 | 17.04 | 17.78 | 16.92 | 17.70 | 17.70 | 3.87% | 189,764 |
Aug 18, 2025 | 16.56 | 17.04 | 16.56 | 17.04 | 17.04 | 2.90% | 105,296 |
Aug 14, 2025 | 16.40 | 16.76 | 16.40 | 16.56 | 16.56 | -0.24% | 37,496 |
Aug 13, 2025 | 16.62 | 16.80 | 16.58 | 16.60 | 16.60 | -0.24% | 59,636 |