Gas Plus S.p.A. (BIT:GSP)
Italy flag Italy · Delayed Price · Currency is EUR
6.06
+0.34 (5.94%)
Sep 22, 2025, 11:24 AM CET

Gas Plus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20255.886.025.605.725.72-3.05%310,114
Sep 18, 20255.466.025.465.905.9012.17%637,703
Sep 17, 20255.425.565.205.265.26-1.87%216,446
Sep 16, 20255.405.545.345.365.36-0.74%86,048
Sep 15, 20255.365.445.305.405.401.12%95,197
Sep 12, 20255.265.405.225.345.341.91%56,878
Sep 11, 20255.305.325.225.245.24-0.76%54,140
Sep 10, 20255.285.305.245.285.28-21,369
Sep 9, 20255.265.365.225.285.280.38%61,424
Sep 8, 20255.225.325.205.265.26-50,423
Sep 5, 20255.505.505.225.265.26-1.50%62,439
Sep 4, 20255.305.385.225.345.340.75%49,909
Sep 3, 20255.505.545.285.305.30-2.57%141,025
Sep 2, 20255.605.745.425.445.44-3.89%141,799
Sep 1, 20255.685.845.545.665.661.07%265,968
Aug 29, 20255.345.645.265.605.605.26%480,774
Aug 28, 20255.245.345.185.325.321.92%107,393
Aug 27, 20255.305.305.185.225.220.38%67,360
Aug 26, 20255.325.365.185.205.20-1.89%105,921
Aug 25, 20255.285.365.165.305.301.15%193,715
Aug 22, 20255.385.405.085.245.24-2.60%297,080
Aug 21, 20254.965.464.955.385.387.17%557,295
Aug 20, 20255.005.044.905.025.020.40%194,401
Aug 19, 20254.955.184.955.005.001.21%387,735
Aug 18, 20254.805.004.804.944.942.07%222,014
Aug 14, 20254.734.884.714.844.842.54%198,080
Aug 13, 20254.754.864.704.724.72-1.26%214,093
Aug 12, 20254.474.784.474.784.785.52%307,407
Aug 11, 20254.244.614.244.534.536.84%382,642
Aug 8, 20254.224.304.204.244.24-79,274
Aug 7, 20254.304.344.244.244.24-1.17%61,950
Aug 6, 20254.194.304.184.294.292.39%81,738
Aug 5, 20254.254.324.164.194.19-1.41%62,130
Aug 4, 20254.334.344.234.254.25-1.62%73,391
Aug 1, 20254.264.384.264.324.320.23%98,316
Jul 31, 20254.394.404.254.314.31-1.82%154,388
Jul 30, 20254.434.504.394.394.39-1.57%143,426
Jul 29, 20254.464.524.404.464.460.22%150,918
Jul 28, 20254.664.804.394.454.45-9.92%640,717
Jul 25, 20254.814.964.784.944.743.56%465,905
Jul 24, 20254.874.934.764.774.58-1.85%245,736
Jul 23, 20254.794.944.754.864.662.10%268,821
Jul 22, 20254.824.834.764.764.57-0.21%60,554
Jul 21, 20254.844.914.774.774.58-0.83%109,897
Jul 18, 20254.794.844.774.814.620.63%86,193
Jul 17, 20254.854.944.744.784.59-0.62%111,774
Jul 16, 20254.734.854.714.814.621.48%156,465
Jul 15, 20254.784.804.744.744.55-0.84%52,830
Jul 14, 20254.684.874.674.784.590.42%128,354
Jul 11, 20254.794.874.704.764.57-0.21%147,907