GPI S.p.A. (BIT:GPI)
Italy · Delayed Price · Currency is EUR 14.60
-0.08 (-0.54%)
Jul 7, 2026, 5:35 PM CET
GPI S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 14.84 | 14.98 | 14.60 | 14.60 | 14.60 | -0.54% | 11,816 |
| Jul 6, 2026 | 14.70 | 14.94 | 14.66 | 14.68 | 14.68 | -0.14% | 20,233 |
| Jul 3, 2026 | 14.82 | 14.98 | 14.70 | 14.70 | 14.70 | -0.68% | 25,264 |
| Jul 2, 2026 | 14.90 | 15.08 | 14.80 | 14.80 | 14.80 | -0.40% | 16,478 |
| Jul 1, 2026 | 14.88 | 14.96 | 14.80 | 14.86 | 14.86 | 0.81% | 9,466 |
| Jun 30, 2026 | 14.62 | 14.90 | 14.62 | 14.74 | 14.74 | 1.24% | 10,035 |
| Jun 29, 2026 | 14.96 | 15.00 | 14.56 | 14.56 | 14.56 | -1.62% | 13,035 |
| Jun 26, 2026 | 14.92 | 15.00 | 14.66 | 14.80 | 14.80 | -0.27% | 13,046 |
| Jun 25, 2026 | 15.74 | 15.74 | 14.84 | 14.84 | 14.84 | -3.89% | 26,187 |
| Jun 24, 2026 | 15.34 | 15.50 | 15.22 | 15.44 | 15.44 | 1.98% | 17,442 |
| Jun 23, 2026 | 15.36 | 15.42 | 15.14 | 15.14 | 15.14 | -0.53% | 16,227 |
| Jun 22, 2026 | 14.84 | 15.36 | 14.76 | 15.22 | 15.22 | 3.26% | 24,392 |
| Jun 19, 2026 | 14.50 | 14.88 | 14.48 | 14.74 | 14.74 | 1.66% | 16,063 |
| Jun 18, 2026 | 14.36 | 14.62 | 14.12 | 14.50 | 14.50 | 0.55% | 15,063 |
| Jun 17, 2026 | 14.76 | 14.82 | 14.34 | 14.42 | 14.42 | -2.04% | 27,738 |
| Jun 16, 2026 | 14.54 | 14.86 | 14.54 | 14.72 | 14.72 | 0.82% | 16,190 |
| Jun 15, 2026 | 14.46 | 14.78 | 14.44 | 14.60 | 14.60 | 2.53% | 19,333 |
| Jun 12, 2026 | 14.86 | 14.86 | 14.22 | 14.24 | 14.24 | -1.11% | 28,942 |
| Jun 11, 2026 | 14.40 | 14.68 | 14.40 | 14.40 | 14.40 | -0.69% | 15,578 |
| Jun 10, 2026 | 14.74 | 14.80 | 14.50 | 14.50 | 14.50 | -0.82% | 8,836 |
| Jun 9, 2026 | 14.86 | 14.98 | 14.62 | 14.62 | 14.62 | -1.35% | 19,674 |
| Jun 8, 2026 | 14.80 | 14.92 | 14.64 | 14.82 | 14.82 | -0.13% | 13,587 |
| Jun 5, 2026 | 15.18 | 15.18 | 14.84 | 14.84 | 14.84 | -1.07% | 19,753 |
| Jun 4, 2026 | 14.86 | 15.10 | 14.84 | 15.00 | 15.00 | 0.94% | 7,873 |
| Jun 3, 2026 | 14.82 | 15.00 | 14.80 | 14.86 | 14.86 | -0.27% | 4,935 |
| Jun 2, 2026 | 14.94 | 15.06 | 14.84 | 14.90 | 14.90 | 0.27% | 29,686 |
| Jun 1, 2026 | 15.24 | 15.24 | 14.84 | 14.86 | 14.86 | -4.01% | 20,824 |
| May 29, 2026 | 14.98 | 15.48 | 14.98 | 15.48 | 15.48 | 3.75% | 9,746 |
| May 28, 2026 | 14.90 | 15.06 | 14.66 | 14.92 | 14.92 | -0.53% | 19,652 |
| May 27, 2026 | 14.64 | 15.16 | 14.62 | 15.00 | 15.00 | 1.49% | 15,464 |
| May 26, 2026 | 14.60 | 14.96 | 14.56 | 14.78 | 14.78 | 0.96% | 57,178 |
| May 25, 2026 | 15.22 | 15.22 | 14.58 | 14.64 | 14.64 | -1.08% | 18,847 |
| May 22, 2026 | 14.86 | 15.06 | 14.72 | 14.80 | 14.80 | 0.14% | 15,910 |
| May 21, 2026 | 15.00 | 15.02 | 14.72 | 14.78 | 14.78 | -0.81% | 9,803 |
| May 20, 2026 | 15.38 | 15.38 | 14.70 | 14.90 | 14.90 | - | 22,163 |
| May 19, 2026 | 15.34 | 15.36 | 14.84 | 14.90 | 14.90 | -2.23% | 17,602 |
| May 18, 2026 | 15.24 | 15.36 | 15.12 | 15.24 | 15.24 | -0.91% | 14,584 |
| May 15, 2026 | 15.54 | 15.54 | 15.24 | 15.38 | 15.38 | -1.28% | 10,020 |
| May 14, 2026 | 15.18 | 15.58 | 15.18 | 15.58 | 15.58 | 2.91% | 8,821 |
| May 13, 2026 | 15.20 | 15.34 | 15.10 | 15.14 | 15.14 | -1.05% | 12,692 |
| May 12, 2026 | 15.20 | 15.46 | 15.10 | 15.30 | 15.30 | 0.53% | 21,705 |
| May 11, 2026 | 15.30 | 15.48 | 15.06 | 15.22 | 15.22 | -0.52% | 19,319 |
| May 8, 2026 | 15.40 | 15.66 | 15.26 | 15.30 | 15.30 | -1.29% | 33,707 |
| May 7, 2026 | 15.98 | 15.98 | 15.44 | 15.50 | 15.50 | -1.40% | 19,268 |
| May 6, 2026 | 15.90 | 15.92 | 15.70 | 15.72 | 15.72 | 0.13% | 10,512 |
| May 5, 2026 | 16.38 | 16.38 | 15.64 | 15.70 | 15.70 | -0.38% | 20,369 |
| May 4, 2026 | 16.08 | 16.36 | 15.70 | 15.76 | 15.76 | -2.11% | 18,747 |
| Apr 30, 2026 | 16.10 | 16.16 | 16.02 | 16.10 | 16.10 | 0.37% | 8,480 |
| Apr 29, 2026 | 16.18 | 16.26 | 16.04 | 16.04 | 16.04 | -0.99% | 9,541 |
| Apr 28, 2026 | 16.14 | 16.32 | 16.14 | 16.20 | 16.20 | 0.37% | 10,351 |