GPI S.p.A. (BIT:GPI)
Italy · Delayed Price · Currency is EUR 15.90
-0.20 (-1.24%)
At close: Feb 11, 2026
GPI S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 16.30 | 16.30 | 15.90 | 15.90 | 15.90 | -1.24% | 43,298 |
| Feb 10, 2026 | 16.20 | 16.40 | 16.06 | 16.10 | 16.10 | -1.23% | 35,535 |
| Feb 9, 2026 | 16.52 | 16.52 | 16.02 | 16.30 | 16.30 | - | 54,069 |
| Feb 6, 2026 | 17.36 | 17.36 | 15.78 | 16.30 | 16.30 | -6.21% | 266,635 |
| Feb 5, 2026 | 17.66 | 17.70 | 17.30 | 17.38 | 17.38 | -1.70% | 40,528 |
| Feb 4, 2026 | 17.38 | 17.72 | 17.30 | 17.68 | 17.68 | 2.08% | 40,843 |
| Feb 3, 2026 | 17.70 | 17.70 | 17.30 | 17.32 | 17.32 | -1.93% | 47,555 |
| Feb 2, 2026 | 18.04 | 18.08 | 17.62 | 17.66 | 17.66 | -1.89% | 53,216 |
| Jan 30, 2026 | 18.50 | 18.68 | 17.90 | 18.00 | 18.00 | -2.49% | 90,148 |
| Jan 29, 2026 | 17.86 | 18.56 | 17.86 | 18.46 | 18.46 | 4.06% | 213,115 |
| Jan 28, 2026 | 16.86 | 18.00 | 16.86 | 17.74 | 17.74 | 3.86% | 283,069 |
| Jan 27, 2026 | 16.90 | 17.20 | 16.90 | 17.08 | 17.08 | 0.12% | 27,668 |
| Jan 26, 2026 | 17.00 | 17.26 | 17.00 | 17.06 | 17.06 | -0.70% | 34,601 |
| Jan 23, 2026 | 17.00 | 17.30 | 16.96 | 17.18 | 17.18 | 0.47% | 55,047 |
| Jan 22, 2026 | 16.54 | 17.20 | 16.54 | 17.10 | 17.10 | 2.76% | 58,127 |
| Jan 21, 2026 | 16.10 | 16.64 | 16.10 | 16.64 | 16.64 | 1.46% | 71,456 |
| Jan 20, 2026 | 15.84 | 16.40 | 15.84 | 16.40 | 16.40 | 3.02% | 43,505 |
| Jan 19, 2026 | 15.42 | 15.94 | 15.36 | 15.92 | 15.92 | 2.18% | 27,269 |
| Jan 16, 2026 | 15.76 | 15.88 | 15.54 | 15.58 | 15.58 | -1.64% | 27,565 |
| Jan 15, 2026 | 15.78 | 15.88 | 15.56 | 15.84 | 15.84 | 0.38% | 23,671 |
| Jan 14, 2026 | 15.92 | 16.12 | 15.78 | 15.78 | 15.78 | 0.13% | 20,435 |
| Jan 13, 2026 | 15.76 | 16.00 | 15.52 | 15.76 | 15.76 | 0.64% | 16,608 |
| Jan 12, 2026 | 15.92 | 15.94 | 15.58 | 15.66 | 15.66 | -0.76% | 20,238 |
| Jan 9, 2026 | 15.72 | 16.16 | 15.72 | 15.78 | 15.78 | 0.13% | 23,485 |
| Jan 8, 2026 | 16.00 | 16.16 | 15.76 | 15.76 | 15.76 | -1.50% | 25,069 |
| Jan 7, 2026 | 15.96 | 16.50 | 15.66 | 16.00 | 16.00 | 1.78% | 36,809 |
| Jan 6, 2026 | 15.60 | 15.88 | 15.60 | 15.72 | 15.72 | 0.38% | 10,832 |
| Jan 5, 2026 | 14.76 | 15.82 | 14.76 | 15.66 | 15.66 | -0.63% | 31,497 |
| Jan 2, 2026 | 16.50 | 16.50 | 15.70 | 15.76 | 15.76 | -1.25% | 22,824 |
| Dec 30, 2025 | 15.98 | 16.14 | 15.86 | 15.96 | 15.96 | -0.13% | 14,526 |
| Dec 29, 2025 | 16.64 | 16.64 | 15.98 | 15.98 | 15.98 | -1.48% | 36,945 |
| Dec 23, 2025 | 16.38 | 16.44 | 16.20 | 16.22 | 16.22 | -1.10% | 13,364 |
| Dec 22, 2025 | 16.20 | 16.50 | 16.20 | 16.40 | 16.40 | 0.49% | 51,151 |
| Dec 19, 2025 | 16.14 | 16.46 | 16.14 | 16.32 | 16.32 | -0.49% | 12,029 |
| Dec 18, 2025 | 16.50 | 16.50 | 16.10 | 16.40 | 16.40 | 0.61% | 21,611 |
| Dec 17, 2025 | 16.94 | 16.94 | 16.18 | 16.30 | 16.30 | 0.25% | 42,497 |
| Dec 16, 2025 | 16.40 | 16.40 | 15.98 | 16.26 | 16.26 | -1.93% | 40,830 |
| Dec 15, 2025 | 16.60 | 16.74 | 16.42 | 16.58 | 16.58 | 0.48% | 26,357 |
| Dec 12, 2025 | 16.50 | 16.60 | 16.42 | 16.50 | 16.50 | 0.61% | 15,049 |
| Dec 11, 2025 | 17.04 | 17.04 | 16.40 | 16.40 | 16.40 | -1.80% | 59,240 |
| Dec 10, 2025 | 16.90 | 16.90 | 16.68 | 16.70 | 16.70 | -1.30% | 21,220 |
| Dec 9, 2025 | 16.74 | 17.04 | 16.74 | 16.92 | 16.92 | 1.08% | 23,088 |
| Dec 8, 2025 | 17.02 | 17.02 | 16.68 | 16.74 | 16.74 | -1.18% | 30,097 |
| Dec 5, 2025 | 17.24 | 17.24 | 16.84 | 16.94 | 16.94 | -1.05% | 83,465 |
| Dec 4, 2025 | 16.76 | 17.16 | 16.72 | 17.12 | 17.12 | 2.27% | 108,878 |
| Dec 3, 2025 | 16.60 | 16.74 | 16.42 | 16.74 | 16.74 | 0.84% | 63,416 |
| Dec 2, 2025 | 16.90 | 16.90 | 16.50 | 16.60 | 16.60 | -0.24% | 42,700 |
| Dec 1, 2025 | 16.44 | 16.68 | 16.24 | 16.64 | 16.64 | -0.60% | 52,614 |
| Nov 28, 2025 | 17.00 | 17.04 | 16.70 | 16.74 | 16.74 | -0.95% | 69,385 |
| Nov 27, 2025 | 17.00 | 17.04 | 16.74 | 16.90 | 16.90 | - | 74,602 |