Gas Plus S.p.A. (BIT:GSP)
Italy · Delayed Price · Currency is EUR 5.66
+0.06 (1.07%)
Sep 1, 2025, 5:35 PM CET
Gas Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.34 | 5.64 | 5.26 | 5.60 | 5.60 | 5.26% | 480,774 |
| Aug 28, 2025 | 5.24 | 5.34 | 5.18 | 5.32 | 5.32 | 1.92% | 107,393 |
| Aug 27, 2025 | 5.30 | 5.30 | 5.18 | 5.22 | 5.22 | 0.38% | 67,360 |
| Aug 26, 2025 | 5.32 | 5.36 | 5.18 | 5.20 | 5.20 | -1.89% | 105,921 |
| Aug 25, 2025 | 5.28 | 5.36 | 5.16 | 5.30 | 5.30 | 1.15% | 193,715 |
| Aug 22, 2025 | 5.38 | 5.40 | 5.08 | 5.24 | 5.24 | -2.60% | 297,080 |
| Aug 21, 2025 | 4.96 | 5.46 | 4.95 | 5.38 | 5.38 | 7.17% | 557,295 |
| Aug 20, 2025 | 5.00 | 5.04 | 4.90 | 5.02 | 5.02 | 0.40% | 194,401 |
| Aug 19, 2025 | 4.95 | 5.18 | 4.95 | 5.00 | 5.00 | 1.21% | 387,735 |
| Aug 18, 2025 | 4.80 | 5.00 | 4.80 | 4.94 | 4.94 | 2.07% | 222,014 |
| Aug 14, 2025 | 4.73 | 4.88 | 4.71 | 4.84 | 4.84 | 2.54% | 198,080 |
| Aug 13, 2025 | 4.75 | 4.86 | 4.70 | 4.72 | 4.72 | -1.26% | 214,093 |
| Aug 12, 2025 | 4.47 | 4.78 | 4.47 | 4.78 | 4.78 | 5.52% | 307,407 |
| Aug 11, 2025 | 4.24 | 4.61 | 4.24 | 4.53 | 4.53 | 6.84% | 382,642 |
| Aug 8, 2025 | 4.22 | 4.30 | 4.20 | 4.24 | 4.24 | - | 79,274 |
| Aug 7, 2025 | 4.30 | 4.34 | 4.24 | 4.24 | 4.24 | -1.17% | 61,950 |
| Aug 6, 2025 | 4.19 | 4.30 | 4.18 | 4.29 | 4.29 | 2.39% | 81,738 |
| 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 |