Gas Plus S.p.A. (BIT:GSP)
Italy · Delayed Price · Currency is EUR 5.52
-0.01 (-0.18%)
Jun 26, 2026, 5:35 PM CET
Gas Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.59 | 5.59 | 5.44 | 5.52 | 5.52 | -0.18% | 59,980 |
| Jun 25, 2026 | 5.48 | 5.53 | 5.42 | 5.53 | 5.53 | 1.47% | 56,367 |
| Jun 24, 2026 | 5.69 | 5.69 | 5.45 | 5.45 | 5.45 | -3.02% | 115,373 |
| Jun 23, 2026 | 5.54 | 5.68 | 5.54 | 5.62 | 5.62 | 0.54% | 88,809 |
| Jun 22, 2026 | 5.60 | 5.63 | 5.50 | 5.59 | 5.59 | 1.82% | 88,156 |
| Jun 19, 2026 | 5.39 | 5.53 | 5.38 | 5.49 | 5.49 | 2.81% | 172,325 |
| Jun 18, 2026 | 5.53 | 5.53 | 5.30 | 5.34 | 5.34 | -3.09% | 143,084 |
| Jun 17, 2026 | 5.78 | 5.81 | 5.43 | 5.51 | 5.51 | -4.17% | 288,665 |
| Jun 16, 2026 | 5.81 | 5.85 | 5.70 | 5.75 | 5.75 | -1.37% | 111,905 |
| Jun 15, 2026 | 6.09 | 6.10 | 5.81 | 5.83 | 5.83 | -4.43% | 168,702 |
| Jun 12, 2026 | 6.17 | 6.17 | 6.02 | 6.10 | 6.10 | -0.33% | 94,323 |
| Jun 11, 2026 | 6.07 | 6.18 | 6.01 | 6.12 | 6.12 | 0.49% | 102,555 |
| Jun 10, 2026 | 5.94 | 6.12 | 5.94 | 6.09 | 6.09 | 2.70% | 91,454 |
| Jun 9, 2026 | 5.93 | 6.01 | 5.91 | 5.93 | 5.93 | -0.50% | 85,731 |
| Jun 8, 2026 | 5.99 | 6.00 | 5.92 | 5.96 | 5.96 | -0.17% | 25,819 |
| Jun 5, 2026 | 5.99 | 6.00 | 5.92 | 5.97 | 5.97 | 1.02% | 46,029 |
| Jun 4, 2026 | 6.04 | 6.04 | 5.88 | 5.91 | 5.91 | -1.99% | 44,485 |
| Jun 3, 2026 | 5.94 | 6.04 | 5.93 | 6.03 | 6.03 | 1.01% | 38,258 |
| Jun 2, 2026 | 5.83 | 5.97 | 5.81 | 5.97 | 5.97 | 1.70% | 90,659 |
| Jun 1, 2026 | 5.89 | 5.94 | 5.82 | 5.87 | 5.87 | -0.17% | 73,703 |
| May 29, 2026 | 5.86 | 5.95 | 5.85 | 5.88 | 5.88 | -0.17% | 31,602 |
| May 28, 2026 | 5.85 | 5.97 | 5.84 | 5.89 | 5.89 | -0.17% | 39,870 |
| May 27, 2026 | 6.00 | 6.00 | 5.83 | 5.90 | 5.90 | -0.34% | 71,758 |
| May 26, 2026 | 5.77 | 6.00 | 5.77 | 5.92 | 5.92 | 1.54% | 78,998 |
| May 25, 2026 | 5.85 | 5.87 | 5.76 | 5.83 | 5.83 | -0.85% | 45,599 |
| May 22, 2026 | 5.92 | 5.92 | 5.82 | 5.88 | 5.88 | -0.51% | 26,503 |
| May 21, 2026 | 5.80 | 5.94 | 5.76 | 5.91 | 5.91 | 0.85% | 44,974 |
| May 20, 2026 | 5.80 | 5.87 | 5.80 | 5.86 | 5.86 | 0.86% | 52,854 |
| May 19, 2026 | 5.86 | 5.90 | 5.72 | 5.81 | 5.81 | -1.19% | 73,079 |
| May 18, 2026 | 5.82 | 5.94 | 5.82 | 5.88 | 5.88 | 0.68% | 68,587 |
| May 15, 2026 | 5.83 | 5.90 | 5.82 | 5.84 | 5.84 | - | 33,552 |
| May 14, 2026 | 5.90 | 5.92 | 5.82 | 5.84 | 5.84 | -1.18% | 55,973 |
| May 13, 2026 | 5.93 | 6.01 | 5.86 | 5.91 | 5.91 | -1.17% | 57,495 |
| May 12, 2026 | 5.86 | 6.03 | 5.86 | 5.98 | 5.98 | 1.01% | 93,497 |
| May 11, 2026 | 6.05 | 6.05 | 5.85 | 5.92 | 5.92 | -1.50% | 86,502 |
| May 8, 2026 | 5.87 | 6.09 | 5.87 | 6.01 | 6.01 | 2.04% | 138,825 |
| May 7, 2026 | 6.04 | 6.04 | 5.87 | 5.89 | 5.89 | -2.48% | 102,364 |
| May 6, 2026 | 6.10 | 6.10 | 5.90 | 6.04 | 6.04 | -0.66% | 151,972 |
| May 5, 2026 | 6.00 | 6.13 | 5.94 | 6.08 | 6.08 | 1.84% | 58,935 |
| May 4, 2026 | 6.00 | 6.13 | 5.97 | 5.97 | 5.97 | -1.81% | 59,050 |
| Apr 30, 2026 | 6.08 | 6.13 | 6.04 | 6.08 | 6.08 | - | 77,851 |
| Apr 29, 2026 | 5.94 | 6.15 | 5.94 | 6.08 | 6.08 | 1.33% | 106,859 |
| Apr 28, 2026 | 6.00 | 6.08 | 5.84 | 6.00 | 6.00 | -0.17% | 133,447 |
| Apr 27, 2026 | 6.00 | 6.07 | 5.95 | 6.01 | 6.01 | - | 121,243 |
| Apr 24, 2026 | 6.18 | 6.18 | 6.00 | 6.01 | 6.01 | -1.64% | 111,108 |
| Apr 23, 2026 | 6.12 | 6.18 | 6.08 | 6.11 | 6.11 | 0.16% | 49,337 |
| Apr 22, 2026 | 6.27 | 6.27 | 6.08 | 6.10 | 6.10 | -0.16% | 63,437 |
| Apr 21, 2026 | 6.11 | 6.16 | 6.08 | 6.11 | 6.11 | -0.16% | 82,801 |
| Apr 20, 2026 | 6.12 | 6.36 | 6.10 | 6.12 | 6.12 | 0.99% | 190,852 |
| Apr 17, 2026 | 6.20 | 6.32 | 5.93 | 6.06 | 6.06 | -2.10% | 301,688 |