Gas Plus S.p.A. (BIT:GSP)
Italy · Delayed Price · Currency is EUR 6.70
+0.06 (0.90%)
Oct 9, 2026, 5:35 PM CET
Gas Plus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6.55 | 6.71 | 6.55 | 6.70 | 6.70 | 0.90% | 102,599 |
| Oct 8, 2026 | 6.43 | 6.70 | 6.43 | 6.64 | 6.64 | 2.31% | 61,176 |
| Oct 7, 2026 | 6.58 | 6.67 | 6.45 | 6.49 | 6.49 | -2.11% | 70,655 |
| Oct 6, 2026 | 6.67 | 6.73 | 6.58 | 6.63 | 6.63 | -0.60% | 53,975 |
| Oct 5, 2026 | 6.66 | 6.77 | 6.66 | 6.67 | 6.67 | -1.04% | 24,308 |
| Oct 2, 2026 | 6.53 | 6.80 | 6.50 | 6.74 | 6.74 | 4.17% | 162,850 |
| Oct 1, 2026 | 6.48 | 6.50 | 6.33 | 6.47 | 6.47 | - | 76,931 |
| Sep 30, 2026 | 6.55 | 6.59 | 6.43 | 6.47 | 6.47 | -1.22% | 73,765 |
| Sep 29, 2026 | 6.60 | 6.64 | 6.52 | 6.55 | 6.55 | -1.50% | 81,020 |
| Sep 28, 2026 | 6.56 | 6.74 | 6.54 | 6.65 | 6.65 | 1.53% | 95,800 |
| Sep 25, 2026 | 6.70 | 6.70 | 6.52 | 6.55 | 6.55 | -2.24% | 75,514 |
| Sep 24, 2026 | 6.58 | 6.72 | 6.55 | 6.70 | 6.70 | 2.45% | 95,049 |
| Sep 23, 2026 | 6.75 | 6.75 | 6.48 | 6.54 | 6.54 | -2.53% | 221,914 |
| Sep 22, 2026 | 6.93 | 6.99 | 6.67 | 6.71 | 6.71 | -4.01% | 288,612 |
| Sep 21, 2026 | 7.16 | 7.33 | 6.95 | 6.99 | 6.99 | -1.83% | 280,886 |
| Sep 18, 2026 | 7.01 | 7.19 | 6.80 | 7.12 | 7.12 | 2.01% | 329,407 |
| Sep 17, 2026 | 7.08 | 7.09 | 6.87 | 6.98 | 6.98 | -1.13% | 246,831 |
| Sep 16, 2026 | 6.92 | 7.24 | 6.92 | 7.06 | 7.06 | 2.32% | 490,859 |
| Sep 15, 2026 | 6.46 | 7.15 | 6.35 | 6.90 | 6.90 | 10.40% | 1,440,043 |
| Sep 14, 2026 | 6.37 | 6.52 | 6.25 | 6.25 | 6.25 | -1.11% | 251,943 |
| Sep 11, 2026 | 6.49 | 6.55 | 6.32 | 6.32 | 6.32 | -2.02% | 224,630 |
| Sep 10, 2026 | 6.15 | 6.47 | 6.15 | 6.45 | 6.45 | 4.71% | 271,412 |
| Sep 9, 2026 | 6.23 | 6.27 | 6.11 | 6.16 | 6.16 | -0.16% | 124,088 |
| Sep 8, 2026 | 6.01 | 6.21 | 6.01 | 6.17 | 6.17 | 3.52% | 199,199 |
| Sep 7, 2026 | 6.01 | 6.09 | 5.96 | 5.96 | 5.96 | -0.83% | 47,636 |
| Sep 4, 2026 | 6.01 | 6.07 | 5.95 | 6.01 | 6.01 | 0.17% | 74,977 |
| Sep 3, 2026 | 5.90 | 6.03 | 5.84 | 6.00 | 6.00 | 2.04% | 65,935 |
| Sep 2, 2026 | 5.99 | 6.02 | 5.88 | 5.88 | 5.88 | -1.51% | 49,363 |
| Sep 1, 2026 | 6.03 | 6.06 | 5.94 | 5.97 | 5.97 | -1.00% | 93,022 |
| Aug 31, 2026 | 6.10 | 6.10 | 6.00 | 6.03 | 6.03 | -0.50% | 52,649 |
| Aug 28, 2026 | 6.09 | 6.18 | 6.06 | 6.06 | 6.06 | -0.33% | 138,410 |
| Aug 27, 2026 | 6.00 | 6.09 | 5.96 | 6.08 | 6.08 | 1.33% | 114,303 |
| Aug 26, 2026 | 6.01 | 6.06 | 5.94 | 6.00 | 6.00 | 0.50% | 106,799 |
| Aug 25, 2026 | 5.98 | 6.03 | 5.91 | 5.97 | 5.97 | 0.84% | 46,191 |
| Aug 24, 2026 | 5.95 | 5.99 | 5.90 | 5.92 | 5.92 | -0.17% | 39,932 |
| Aug 21, 2026 | 6.08 | 6.08 | 5.92 | 5.93 | 5.93 | -0.67% | 77,636 |
| Aug 20, 2026 | 5.93 | 6.00 | 5.93 | 5.97 | 5.97 | 0.51% | 38,743 |
| Aug 19, 2026 | 5.97 | 5.99 | 5.92 | 5.94 | 5.94 | -0.17% | 34,765 |
| Aug 18, 2026 | 5.97 | 6.16 | 5.94 | 5.95 | 5.95 | 0.68% | 116,837 |
| Aug 17, 2026 | 6.05 | 6.05 | 5.91 | 5.91 | 5.91 | -1.66% | 58,861 |
| Aug 14, 2026 | 5.97 | 6.06 | 5.93 | 6.01 | 6.01 | - | 56,534 |
| Aug 13, 2026 | 6.01 | 6.07 | 5.95 | 6.01 | 6.01 | - | 106,731 |
| Aug 12, 2026 | 6.02 | 6.12 | 5.98 | 6.01 | 6.01 | 0.33% | 194,448 |
| Aug 11, 2026 | 5.95 | 6.02 | 5.90 | 5.99 | 5.99 | 1.53% | 182,901 |
| Aug 10, 2026 | 5.88 | 5.99 | 5.80 | 5.90 | 5.90 | 1.20% | 91,530 |
| Aug 7, 2026 | 5.79 | 5.85 | 5.65 | 5.83 | 5.83 | 0.69% | 148,226 |
| Aug 6, 2026 | 5.65 | 5.80 | 5.62 | 5.79 | 5.79 | 1.58% | 71,316 |
| Aug 5, 2026 | 5.72 | 5.76 | 5.67 | 5.70 | 5.70 | -1.21% | 54,193 |
| Aug 4, 2026 | 5.70 | 5.88 | 5.70 | 5.77 | 5.77 | 1.23% | 151,552 |
| Aug 3, 2026 | 5.62 | 5.70 | 5.57 | 5.70 | 5.70 | 0.71% | 53,615 |