Skip to main content
logo
GPI S.p.A. (BIT:GPI)
Italy flag Italy · Delayed Price · Currency is EUR
14.92
-0.08 (-0.53%)
May 28, 2026, 5:35 PM CET

GPI S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202614.6415.1614.6215.0015.001.49%15,464
May 26, 202614.6014.9614.5614.7814.780.96%57,178
May 25, 202615.2215.2214.5814.6414.64-1.08%18,847
May 22, 202614.8615.0614.7214.8014.800.14%15,910
May 21, 202615.0015.0214.7214.7814.78-0.81%9,803
May 20, 202615.3815.3814.7014.9014.90-22,163
May 19, 202615.3415.3614.8414.9014.90-2.23%17,602
May 18, 202615.2415.3615.1215.2415.24-0.91%14,584
May 15, 202615.5415.5415.2415.3815.38-1.28%10,020
May 14, 202615.1815.5815.1815.5815.582.91%8,821
May 13, 202615.2015.3415.1015.1415.14-1.05%12,692
May 12, 202615.2015.4615.1015.3015.300.53%21,705
May 11, 202615.3015.4815.0615.2215.22-0.52%19,319
May 8, 202615.4015.6615.2615.3015.30-1.29%33,707
May 7, 202615.9815.9815.4415.5015.50-1.40%19,268
May 6, 202615.9015.9215.7015.7215.720.13%10,512
May 5, 202616.3816.3815.6415.7015.70-0.38%20,369
May 4, 202616.0816.3615.7015.7615.76-2.11%18,747
Apr 30, 202616.1016.1616.0216.1016.100.37%8,480
Apr 29, 202616.1816.2616.0416.0416.04-0.99%9,541
Apr 28, 202616.1416.3216.1416.2016.200.37%10,351
Apr 27, 202616.3816.4016.1416.1416.14-1.47%8,176
Apr 24, 202616.6816.6816.3816.3816.38-2.03%4,885
Apr 23, 202616.6416.7816.3616.7216.720.24%53,993
Apr 22, 202616.2016.7016.2016.6816.682.46%52,496
Apr 21, 202616.8616.8615.9416.2816.280.49%93,000
Apr 20, 202616.5816.6816.2016.2016.20-2.53%45,906
Apr 17, 202616.3216.7016.3016.6216.621.34%48,154
Apr 16, 202616.3016.5016.2216.4016.400.24%13,017
Apr 15, 202616.0216.4015.8616.3616.362.00%58,822
Apr 14, 202616.3216.3215.8816.0416.04-0.62%41,310
Apr 13, 202616.4016.5216.1416.1416.14-2.54%13,240
Apr 10, 202616.8016.8216.5616.5616.56-1.31%20,129
Apr 9, 202616.7416.8416.4016.7816.780.60%57,823
Apr 8, 202616.7016.7016.5016.6816.681.71%59,111
Apr 7, 202616.6016.9016.3816.4016.40-1.80%52,280
Apr 2, 202616.6016.7016.3816.7016.70-0.60%38,573
Apr 1, 202617.1417.1416.5216.8016.802.07%48,468
Mar 31, 202616.3016.6015.9216.4616.463.52%72,132
Mar 30, 202616.3016.4415.6015.9015.90-2.69%132,701
Mar 27, 202616.4016.5016.2816.3416.34-0.12%23,604
Mar 26, 202616.2416.4015.9216.3616.361.11%91,634
Mar 25, 202616.1016.2215.8016.1816.183.06%56,245
Mar 24, 202616.1016.1015.4215.7015.70-1.88%73,388
Mar 23, 202616.0416.2615.7816.0016.00-0.25%83,463
Mar 20, 202616.2816.2815.9816.0416.04-0.37%18,007
Mar 19, 202616.5416.5416.0216.1016.10-1.83%31,252
Mar 18, 202616.5816.5816.2616.4016.40-12,917
Mar 17, 202616.3216.5616.2216.4016.400.24%39,775
Mar 16, 202616.5216.6216.2016.3616.36-0.85%62,091