Giunti Psychometrics Holding S.p.A. (BIT:GPSY)
Italy · Delayed Price · Currency is EUR 5.48
-0.02 (-0.36%)
At close: Nov 4, 2026
BIT:GPSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5.28 | 5.48 | 5.06 | 5.48 | 5.48 | -0.36% | 2,746 |
| Nov 3, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Nov 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 9 |
| Oct 30, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | 25 |
| Oct 29, 2026 | 5.40 | 5.40 | 5.34 | 5.40 | 5.40 | 4.65% | 5,940 |
| Oct 28, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |
| Oct 27, 2026 | 5.28 | 5.28 | 4.95 | 5.16 | 5.16 | - | 1,839 |
| Oct 26, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.77% | 3 |
| Oct 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 22, 2026 | 5.02 | 5.20 | 5.00 | 5.20 | 5.20 | - | 2,130 |
| Oct 21, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | 7 |
| Oct 19, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Oct 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.19% | 300 |
| Oct 15, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -4.91% | 36 |
| Oct 14, 2026 | 5.18 | 5.30 | 5.18 | 5.30 | 5.30 | -0.38% | 2,340 |
| Oct 13, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | - |
| Oct 12, 2026 | 5.58 | 5.58 | 5.32 | 5.32 | 5.32 | -4.66% | 2,707 |
| Oct 9, 2026 | 5.36 | 5.58 | 5.36 | 5.58 | 5.58 | 6.90% | 1,973 |
| Oct 8, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | - |
| Oct 7, 2026 | 5.46 | 5.46 | 5.22 | 5.22 | 5.22 | -3.33% | 6,068 |
| Oct 6, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Oct 5, 2026 | 5.42 | 5.46 | 5.40 | 5.40 | 5.40 | -3.57% | 1,444 |
| Oct 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 6.87% | 2,815 |
| Oct 1, 2026 | 5.26 | 5.40 | 5.20 | 5.24 | 5.24 | -0.38% | 5,882 |
| Sep 30, 2026 | 5.66 | 5.66 | 5.00 | 5.26 | 5.26 | -0.75% | 5,751 |
| Sep 29, 2026 | 4.96 | 5.30 | 4.94 | 5.30 | 5.30 | 6.43% | 7,818 |
| Sep 28, 2026 | 4.90 | 5.00 | 4.90 | 4.98 | 4.98 | 2.68% | 28,403 |
| Sep 25, 2026 | 4.80 | 4.85 | 4.80 | 4.85 | 4.85 | - | 12,200 |
| Sep 24, 2026 | 4.98 | 4.98 | 4.82 | 4.85 | 4.85 | 1.04% | 11,835 |
| Sep 23, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1,250 |
| Sep 22, 2026 | 4.95 | 5.00 | 4.75 | 4.80 | 4.80 | 2.13% | 1,269 |
| Sep 21, 2026 | 4.55 | 4.86 | 4.55 | 4.70 | 4.70 | 4.44% | 9,812 |
| Sep 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 17, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.10% | 61 |
| Sep 16, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 2,502 |
| Sep 15, 2026 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | 1.11% | 1,119 |
| Sep 14, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.10% | 285 |
| Sep 11, 2026 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | 1.11% | 2,763 |
| Sep 10, 2026 | 4.55 | 4.55 | 4.37 | 4.50 | 4.50 | - | 301 |
| Sep 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.10% | 8,000 |
| Sep 8, 2026 | 4.36 | 4.55 | 4.36 | 4.55 | 4.55 | - | 478 |
| Sep 7, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Sep 4, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Sep 3, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.22% | 300 |
| Sep 2, 2026 | 4.53 | 4.56 | 4.53 | 4.56 | 4.56 | 1.33% | 11,500 |
| Sep 1, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 1.12% | 7,137 |
| Aug 31, 2026 | 4.56 | 4.56 | 4.45 | 4.45 | 4.45 | -0.67% | 640 |
| Aug 28, 2026 | 4.48 | 4.50 | 4.48 | 4.48 | 4.48 | 3.46% | 11,500 |
| Aug 27, 2026 | 4.30 | 4.40 | 4.30 | 4.33 | 4.33 | -3.35% | 42 |