Gas Plus S.p.A. (BIT:GSP)
Italy · Delayed Price · Currency is EUR 7.08
-0.02 (-0.28%)
Nov 3, 2025, 9:44 AM CET
Gas Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 6.06 | 6.14 | 5.86 | 6.02 | 6.02 | 0.67% | 269,673 |
| Sep 22, 2025 | 5.78 | 6.14 | 5.78 | 5.98 | 5.98 | 4.55% | 336,215 |
| Sep 19, 2025 | 5.88 | 6.02 | 5.60 | 5.72 | 5.72 | -3.05% | 310,114 |
| Sep 18, 2025 | 5.46 | 6.02 | 5.46 | 5.90 | 5.90 | 12.17% | 637,703 |
| Sep 17, 2025 | 5.42 | 5.56 | 5.20 | 5.26 | 5.26 | -1.87% | 216,446 |
| Sep 16, 2025 | 5.40 | 5.54 | 5.34 | 5.36 | 5.36 | -0.74% | 86,048 |
| Sep 15, 2025 | 5.36 | 5.44 | 5.30 | 5.40 | 5.40 | 1.12% | 95,197 |
| Sep 12, 2025 | 5.26 | 5.40 | 5.22 | 5.34 | 5.34 | 1.91% | 56,878 |
| Sep 11, 2025 | 5.30 | 5.32 | 5.22 | 5.24 | 5.24 | -0.76% | 54,140 |
| Sep 10, 2025 | 5.28 | 5.30 | 5.24 | 5.28 | 5.28 | - | 21,369 |
| Sep 9, 2025 | 5.26 | 5.36 | 5.22 | 5.28 | 5.28 | 0.38% | 61,424 |
| Sep 8, 2025 | 5.22 | 5.32 | 5.20 | 5.26 | 5.26 | - | 50,423 |
| Sep 5, 2025 | 5.50 | 5.50 | 5.22 | 5.26 | 5.26 | -1.50% | 62,439 |
| Sep 4, 2025 | 5.30 | 5.38 | 5.22 | 5.34 | 5.34 | 0.75% | 49,909 |
| Sep 3, 2025 | 5.50 | 5.54 | 5.28 | 5.30 | 5.30 | -2.57% | 141,025 |
| Sep 2, 2025 | 5.60 | 5.74 | 5.42 | 5.44 | 5.44 | -3.89% | 141,799 |
| Sep 1, 2025 | 5.68 | 5.84 | 5.54 | 5.66 | 5.66 | 1.07% | 265,968 |
| 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 |