Gas Plus S.p.A. (BIT:GSP)
Italy · Delayed Price · Currency is EUR 4.260
+0.070 (1.67%)
Aug 6, 2025, 1:25 PM CET
Gas Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 4.25 | 4.32 | 4.16 | 4.19 | 4.19 | -1.41% | 62,130 |
| Aug 4, 2025 | 4.33 | 4.34 | 4.23 | 4.25 | 4.25 | -1.62% | 73,391 |
| Aug 1, 2025 | 4.26 | 4.38 | 4.26 | 4.32 | 4.32 | 0.23% | 98,316 |
| Jul 31, 2025 | 4.39 | 4.40 | 4.25 | 4.31 | 4.31 | -1.82% | 154,388 |
| Jul 30, 2025 | 4.43 | 4.50 | 4.39 | 4.39 | 4.39 | -1.57% | 143,426 |
| Jul 29, 2025 | 4.46 | 4.52 | 4.40 | 4.46 | 4.46 | 0.22% | 150,918 |
| Jul 28, 2025 | 4.66 | 4.80 | 4.39 | 4.45 | 4.45 | -9.92% | 640,717 |
| Jul 25, 2025 | 4.81 | 4.96 | 4.78 | 4.94 | 4.74 | 3.56% | 465,905 |
| Jul 24, 2025 | 4.87 | 4.93 | 4.76 | 4.77 | 4.58 | -1.85% | 245,736 |
| Jul 23, 2025 | 4.79 | 4.94 | 4.75 | 4.86 | 4.66 | 2.10% | 268,821 |
| Jul 22, 2025 | 4.82 | 4.83 | 4.76 | 4.76 | 4.57 | -0.21% | 60,554 |
| Jul 21, 2025 | 4.84 | 4.91 | 4.77 | 4.77 | 4.58 | -0.83% | 109,897 |
| Jul 18, 2025 | 4.79 | 4.84 | 4.77 | 4.81 | 4.62 | 0.63% | 86,193 |
| Jul 17, 2025 | 4.85 | 4.94 | 4.74 | 4.78 | 4.59 | -0.62% | 111,774 |
| Jul 16, 2025 | 4.73 | 4.85 | 4.71 | 4.81 | 4.62 | 1.48% | 156,465 |
| Jul 15, 2025 | 4.78 | 4.80 | 4.74 | 4.74 | 4.55 | -0.84% | 52,830 |
| Jul 14, 2025 | 4.68 | 4.87 | 4.67 | 4.78 | 4.59 | 0.42% | 128,354 |
| Jul 11, 2025 | 4.79 | 4.87 | 4.70 | 4.76 | 4.57 | -0.21% | 147,907 |
| Jul 10, 2025 | 4.65 | 4.83 | 4.61 | 4.77 | 4.58 | 3.02% | 233,363 |
| Jul 9, 2025 | 4.55 | 4.66 | 4.55 | 4.63 | 4.44 | 1.76% | 80,332 |
| Jul 8, 2025 | 4.50 | 4.62 | 4.47 | 4.55 | 4.37 | 0.89% | 100,897 |
| Jul 7, 2025 | 4.60 | 4.62 | 4.51 | 4.51 | 4.33 | -1.96% | 110,380 |
| Jul 4, 2025 | 4.66 | 4.67 | 4.60 | 4.60 | 4.41 | -1.08% | 69,442 |
| Jul 3, 2025 | 4.65 | 4.71 | 4.62 | 4.65 | 4.46 | 0.43% | 66,060 |
| Jul 2, 2025 | 4.65 | 4.73 | 4.62 | 4.63 | 4.44 | 0.22% | 59,080 |
| Jul 1, 2025 | 4.75 | 4.77 | 4.61 | 4.62 | 4.43 | -2.53% | 102,869 |
| Jun 30, 2025 | 4.66 | 4.78 | 4.63 | 4.74 | 4.55 | 1.50% | 104,129 |
| Jun 27, 2025 | 4.76 | 4.78 | 4.63 | 4.67 | 4.48 | -1.48% | 109,049 |
| Jun 26, 2025 | 4.72 | 4.78 | 4.69 | 4.74 | 4.55 | 0.85% | 102,498 |
| Jun 25, 2025 | 4.80 | 4.89 | 4.70 | 4.70 | 4.51 | -1.88% | 193,044 |
| Jun 24, 2025 | 5.12 | 5.12 | 4.50 | 4.79 | 4.60 | -8.59% | 891,904 |
| Jun 23, 2025 | 5.18 | 5.38 | 5.12 | 5.24 | 5.03 | 4.38% | 391,497 |
| Jun 20, 2025 | 5.10 | 5.14 | 4.92 | 5.02 | 4.82 | -1.18% | 257,432 |
| Jun 19, 2025 | 4.93 | 5.20 | 4.82 | 5.08 | 4.87 | 5.18% | 603,108 |
| Jun 18, 2025 | 4.77 | 4.88 | 4.71 | 4.83 | 4.63 | 1.47% | 149,135 |
| Jun 17, 2025 | 4.70 | 4.78 | 4.60 | 4.76 | 4.57 | 1.49% | 193,331 |
| Jun 16, 2025 | 4.90 | 4.97 | 4.66 | 4.69 | 4.50 | -4.48% | 381,345 |
| Jun 13, 2025 | 4.57 | 4.97 | 4.57 | 4.91 | 4.71 | 7.91% | 443,981 |
| Jun 12, 2025 | 4.48 | 4.55 | 4.46 | 4.55 | 4.37 | 2.71% | 197,621 |
| Jun 11, 2025 | 4.34 | 4.52 | 4.34 | 4.43 | 4.25 | 0.91% | 254,072 |
| Jun 10, 2025 | 4.47 | 4.48 | 4.33 | 4.39 | 4.21 | -2.23% | 266,714 |
| Jun 9, 2025 | 4.10 | 4.50 | 4.10 | 4.49 | 4.31 | 11.41% | 575,982 |
| Jun 6, 2025 | 3.85 | 4.10 | 3.85 | 4.03 | 3.87 | 4.68% | 361,601 |
| Jun 5, 2025 | 3.79 | 3.85 | 3.76 | 3.85 | 3.69 | 2.39% | 104,946 |
| Jun 4, 2025 | 3.71 | 3.80 | 3.68 | 3.76 | 3.61 | 1.35% | 164,895 |
| Jun 3, 2025 | 3.71 | 3.73 | 3.68 | 3.71 | 3.56 | 0.54% | 82,857 |
| Jun 2, 2025 | 3.72 | 3.72 | 3.67 | 3.69 | 3.54 | -0.54% | 27,198 |
| May 30, 2025 | 3.60 | 3.73 | 3.60 | 3.71 | 3.56 | 3.06% | 115,903 |
| May 29, 2025 | 3.74 | 3.74 | 3.60 | 3.60 | 3.45 | -3.49% | 149,494 |
| May 28, 2025 | 3.68 | 3.73 | 3.61 | 3.73 | 3.58 | 2.19% | 152,002 |