Gas Plus S.p.A. (BIT:GSP)
Italy · Delayed Price · Currency is EUR 6.88
-0.10 (-1.43%)
At close: Jan 16, 2026
Gas Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 6.90 | 7.00 | 6.82 | 6.88 | 6.88 | -1.43% | 35,299 |
| Jan 15, 2026 | 6.90 | 7.00 | 6.84 | 6.98 | 6.98 | 1.16% | 111,846 |
| Jan 14, 2026 | 6.72 | 6.90 | 6.64 | 6.90 | 6.90 | 2.99% | 75,009 |
| Jan 13, 2026 | 6.56 | 6.72 | 6.54 | 6.70 | 6.70 | 2.45% | 47,228 |
| Jan 12, 2026 | 6.60 | 6.60 | 6.42 | 6.54 | 6.54 | 0.31% | 85,699 |
| Jan 9, 2026 | 6.64 | 6.70 | 6.42 | 6.52 | 6.52 | -2.10% | 178,564 |
| Jan 8, 2026 | 6.66 | 6.68 | 6.60 | 6.66 | 6.66 | -0.30% | 45,600 |
| Jan 7, 2026 | 6.78 | 6.78 | 6.62 | 6.68 | 6.68 | -0.30% | 31,272 |
| Jan 6, 2026 | 6.66 | 6.76 | 6.62 | 6.70 | 6.70 | 0.90% | 41,598 |
| Jan 5, 2026 | 6.82 | 6.82 | 6.60 | 6.64 | 6.64 | -2.35% | 108,153 |
| Jan 2, 2026 | 6.74 | 6.84 | 6.72 | 6.80 | 6.80 | 0.89% | 30,510 |
| Dec 30, 2025 | 6.84 | 6.84 | 6.66 | 6.74 | 6.74 | - | 24,534 |
| Dec 29, 2025 | 6.70 | 6.76 | 6.64 | 6.74 | 6.74 | 0.30% | 37,389 |
| Dec 23, 2025 | 6.64 | 6.74 | 6.54 | 6.72 | 6.72 | 2.13% | 41,511 |
| Dec 22, 2025 | 6.52 | 6.70 | 6.44 | 6.58 | 6.58 | -0.30% | 121,604 |
| Dec 19, 2025 | 6.60 | 6.68 | 6.46 | 6.60 | 6.60 | -1.79% | 174,132 |
| Dec 18, 2025 | 6.84 | 6.98 | 6.72 | 6.72 | 6.72 | -1.75% | 136,813 |
| Dec 17, 2025 | 7.02 | 7.02 | 6.84 | 6.84 | 6.84 | -1.16% | 91,007 |
| Dec 16, 2025 | 7.14 | 7.14 | 6.92 | 6.92 | 6.92 | -3.62% | 98,827 |
| Dec 15, 2025 | 7.12 | 7.32 | 7.10 | 7.18 | 7.18 | 0.84% | 64,170 |
| Dec 12, 2025 | 7.06 | 7.34 | 7.04 | 7.12 | 7.12 | 1.14% | 172,756 |
| Dec 11, 2025 | 6.94 | 7.06 | 6.90 | 7.04 | 7.04 | 0.86% | 79,030 |
| Dec 10, 2025 | 6.98 | 6.98 | 6.84 | 6.98 | 6.98 | -0.85% | 102,550 |
| Dec 9, 2025 | 6.98 | 7.04 | 6.92 | 7.04 | 7.04 | 0.86% | 69,740 |
| Dec 8, 2025 | 7.04 | 7.04 | 6.90 | 6.98 | 6.98 | 0.29% | 27,233 |
| Dec 5, 2025 | 7.00 | 7.06 | 6.94 | 6.96 | 6.96 | -1.14% | 54,278 |
| Dec 4, 2025 | 7.02 | 7.06 | 6.96 | 7.04 | 7.04 | - | 39,975 |
| Dec 3, 2025 | 6.84 | 7.10 | 6.84 | 7.04 | 7.04 | 2.03% | 67,590 |
| Dec 2, 2025 | 7.04 | 7.04 | 6.84 | 6.90 | 6.90 | -1.43% | 138,497 |
| Dec 1, 2025 | 7.04 | 7.04 | 6.94 | 7.00 | 7.00 | -0.28% | 43,737 |
| Nov 28, 2025 | 7.00 | 7.06 | 6.96 | 7.02 | 7.02 | - | 62,622 |
| Nov 27, 2025 | 7.08 | 7.08 | 7.00 | 7.02 | 7.02 | -0.85% | 18,986 |
| Nov 26, 2025 | 6.96 | 7.10 | 6.92 | 7.08 | 7.08 | 1.43% | 67,933 |
| Nov 25, 2025 | 7.00 | 7.06 | 6.90 | 6.98 | 6.98 | -0.85% | 92,033 |
| Nov 24, 2025 | 7.00 | 7.10 | 7.00 | 7.04 | 7.04 | -0.56% | 56,872 |
| Nov 21, 2025 | 6.98 | 7.08 | 6.84 | 7.08 | 7.08 | -0.28% | 113,573 |
| Nov 20, 2025 | 7.10 | 7.16 | 6.98 | 7.10 | 7.10 | 1.72% | 65,596 |
| Nov 19, 2025 | 6.98 | 7.08 | 6.82 | 6.98 | 6.98 | -0.57% | 88,149 |
| Nov 18, 2025 | 6.96 | 7.02 | 6.92 | 7.02 | 7.02 | -0.28% | 27,281 |
| Nov 17, 2025 | 7.10 | 7.12 | 6.98 | 7.04 | 7.04 | -0.85% | 61,284 |
| Nov 14, 2025 | 6.90 | 7.10 | 6.90 | 7.10 | 7.10 | 1.72% | 62,950 |
| Nov 13, 2025 | 6.92 | 7.08 | 6.90 | 6.98 | 6.98 | 0.87% | 90,160 |
| Nov 12, 2025 | 7.08 | 7.08 | 6.90 | 6.92 | 6.92 | -1.14% | 43,822 |
| Nov 11, 2025 | 7.10 | 7.14 | 6.90 | 7.00 | 7.00 | -1.13% | 150,862 |
| Nov 10, 2025 | 6.98 | 7.18 | 6.92 | 7.08 | 7.08 | 2.02% | 140,298 |
| Nov 7, 2025 | 6.88 | 7.04 | 6.80 | 6.94 | 6.94 | 0.29% | 97,304 |
| Nov 6, 2025 | 6.98 | 7.00 | 6.86 | 6.92 | 6.92 | -0.86% | 89,341 |
| Nov 5, 2025 | 7.08 | 7.14 | 6.84 | 6.98 | 6.98 | - | 56,072 |
| Nov 4, 2025 | 7.04 | 7.04 | 6.94 | 6.98 | 6.98 | -1.69% | 68,234 |
| Nov 3, 2025 | 7.06 | 7.16 | 7.02 | 7.10 | 7.10 | 0.28% | 68,098 |