Gas Plus S.p.A. (BIT:GSP)
Italy · Delayed Price · Currency is EUR 7.02
+0.12 (1.74%)
Dec 3, 2025, 10:31 AM CET
Gas Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 31, 2025 | 7.12 | 7.28 | 7.00 | 7.08 | 7.08 | 0.28% | 133,420 |
| Oct 30, 2025 | 6.96 | 7.10 | 6.90 | 7.06 | 7.06 | 0.28% | 106,111 |
| Oct 29, 2025 | 7.02 | 7.04 | 6.86 | 7.04 | 7.04 | - | 117,252 |
| Oct 28, 2025 | 6.92 | 7.16 | 6.74 | 7.04 | 7.04 | 2.33% | 174,627 |
| Oct 27, 2025 | 7.10 | 7.12 | 6.88 | 6.88 | 6.88 | -2.82% | 133,675 |
| Oct 24, 2025 | 7.12 | 7.20 | 6.94 | 7.08 | 7.08 | 0.85% | 203,865 |
| Oct 23, 2025 | 6.76 | 7.06 | 6.72 | 7.02 | 7.02 | 4.46% | 207,573 |
| Oct 22, 2025 | 6.88 | 6.88 | 6.70 | 6.72 | 6.72 | -0.30% | 238,031 |
| Oct 21, 2025 | 6.88 | 7.00 | 6.70 | 6.74 | 6.74 | -0.59% | 227,280 |
| Oct 20, 2025 | 6.70 | 6.90 | 6.68 | 6.78 | 6.78 | 3.35% | 247,924 |
| Oct 17, 2025 | 6.62 | 6.64 | 6.40 | 6.56 | 6.56 | -1.50% | 175,005 |
| Oct 16, 2025 | 6.56 | 6.66 | 6.50 | 6.66 | 6.66 | 1.22% | 100,777 |
| Oct 15, 2025 | 6.70 | 6.88 | 6.56 | 6.58 | 6.58 | -1.50% | 315,110 |
| Oct 14, 2025 | 6.60 | 6.68 | 6.36 | 6.68 | 6.68 | 2.45% | 105,116 |
| Oct 13, 2025 | 6.54 | 6.66 | 6.50 | 6.52 | 6.52 | - | 114,864 |
| Oct 10, 2025 | 6.62 | 6.70 | 6.48 | 6.52 | 6.52 | -1.51% | 180,846 |
| Oct 9, 2025 | 6.62 | 6.66 | 6.50 | 6.62 | 6.62 | - | 82,631 |
| Oct 8, 2025 | 6.60 | 6.82 | 6.56 | 6.62 | 6.62 | -0.30% | 209,611 |
| Oct 7, 2025 | 6.54 | 6.80 | 6.50 | 6.64 | 6.64 | 2.15% | 234,927 |
| Oct 6, 2025 | 6.42 | 6.66 | 6.42 | 6.50 | 6.50 | 0.62% | 161,438 |
| Oct 3, 2025 | 6.48 | 6.64 | 6.44 | 6.46 | 6.46 | 0.62% | 173,721 |
| Oct 2, 2025 | 6.42 | 6.46 | 6.30 | 6.42 | 6.42 | 1.58% | 78,276 |
| Oct 1, 2025 | 6.60 | 6.62 | 6.30 | 6.32 | 6.32 | -3.07% | 199,175 |
| Sep 30, 2025 | 6.56 | 6.66 | 6.44 | 6.52 | 6.52 | 0.31% | 214,332 |
| Sep 29, 2025 | 6.62 | 6.76 | 6.42 | 6.50 | 6.50 | -0.91% | 304,395 |
| Sep 26, 2025 | 6.54 | 6.70 | 6.42 | 6.56 | 6.56 | 0.61% | 264,623 |
| Sep 25, 2025 | 6.32 | 6.76 | 6.24 | 6.52 | 6.52 | 3.16% | 541,794 |
| Sep 24, 2025 | 6.08 | 6.34 | 6.00 | 6.32 | 6.32 | 4.98% | 342,763 |