Gas Plus S.p.A. (BIT:GSP)
Italy · Delayed Price · Currency is EUR 5.96
-0.05 (-0.83%)
Sep 7, 2026, 5:35 PM CET
Gas Plus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 5.61 | 5.72 | 5.61 | 5.66 | 5.66 | -1.05% | 30,331 |
| Jul 30, 2026 | 5.64 | 5.75 | 5.56 | 5.72 | 5.72 | 1.78% | 77,877 |
| Jul 29, 2026 | 5.84 | 5.84 | 5.55 | 5.62 | 5.62 | -0.35% | 71,205 |
| Jul 28, 2026 | 5.89 | 5.89 | 5.57 | 5.64 | 5.64 | -3.59% | 159,885 |
| Jul 27, 2026 | 5.98 | 5.98 | 5.75 | 5.85 | 5.85 | 1.39% | 184,905 |
| Jul 24, 2026 | 5.96 | 6.14 | 5.88 | 6.02 | 5.77 | 1.69% | 433,005 |
| Jul 23, 2026 | 5.92 | 5.99 | 5.89 | 5.92 | 5.67 | 0.17% | 152,457 |
| Jul 22, 2026 | 5.84 | 5.92 | 5.83 | 5.91 | 5.66 | 1.72% | 143,731 |
| Jul 21, 2026 | 5.84 | 5.88 | 5.81 | 5.81 | 5.57 | 0.52% | 103,277 |
| Jul 20, 2026 | 5.71 | 5.86 | 5.71 | 5.78 | 5.54 | 0.35% | 88,068 |
| Jul 17, 2026 | 5.74 | 5.89 | 5.69 | 5.76 | 5.52 | 0.52% | 76,182 |
| Jul 16, 2026 | 5.77 | 5.77 | 5.65 | 5.73 | 5.49 | -1.04% | 201,524 |
| Jul 15, 2026 | 5.75 | 5.84 | 5.75 | 5.79 | 5.55 | -0.34% | 38,567 |
| Jul 14, 2026 | 5.89 | 5.89 | 5.80 | 5.81 | 5.57 | 0.35% | 57,897 |
| Jul 13, 2026 | 5.84 | 5.88 | 5.74 | 5.79 | 5.55 | -0.17% | 93,353 |
| Jul 10, 2026 | 5.85 | 5.87 | 5.75 | 5.80 | 5.56 | -0.17% | 83,183 |
| Jul 9, 2026 | 5.88 | 5.90 | 5.81 | 5.81 | 5.57 | -0.85% | 68,251 |
| Jul 8, 2026 | 5.80 | 5.91 | 5.79 | 5.86 | 5.62 | 1.56% | 96,481 |
| Jul 7, 2026 | 5.79 | 5.85 | 5.75 | 5.77 | 5.53 | -0.35% | 65,610 |
| Jul 6, 2026 | 5.80 | 5.87 | 5.78 | 5.79 | 5.55 | -0.86% | 109,946 |
| Jul 3, 2026 | 5.78 | 5.84 | 5.73 | 5.84 | 5.60 | 1.57% | 98,763 |
| Jul 2, 2026 | 5.70 | 5.77 | 5.65 | 5.75 | 5.51 | 1.41% | 76,103 |
| Jul 1, 2026 | 5.64 | 5.69 | 5.59 | 5.67 | 5.43 | 0.18% | 79,343 |
| Jun 30, 2026 | 5.52 | 5.66 | 5.52 | 5.66 | 5.42 | 2.17% | 49,203 |