Gas Plus S.p.A. (BIT:GSP)
Italy · Delayed Price · Currency is EUR 6.89
-0.04 (-0.58%)
Nov 10, 2026, 5:35 PM CET
Gas Plus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 6.84 | 6.91 | 6.81 | 6.89 | 6.89 | -0.58% | 46,338 |
| Nov 9, 2026 | 6.81 | 7.01 | 6.81 | 6.93 | 6.93 | 1.17% | 75,394 |
| Nov 6, 2026 | 6.93 | 6.93 | 6.81 | 6.85 | 6.85 | -1.86% | 106,039 |
| Nov 5, 2026 | 7.04 | 7.16 | 6.95 | 6.98 | 6.98 | -2.38% | 136,488 |
| Nov 4, 2026 | 7.33 | 7.37 | 7.10 | 7.15 | 7.15 | -2.72% | 91,746 |
| Nov 3, 2026 | 7.33 | 7.43 | 7.23 | 7.35 | 7.35 | -0.14% | 80,704 |
| Nov 2, 2026 | 7.62 | 7.64 | 7.35 | 7.36 | 7.36 | -2.52% | 116,070 |
| Oct 30, 2026 | 7.66 | 7.85 | 7.55 | 7.55 | 7.55 | -1.44% | 103,423 |
| Oct 29, 2026 | 7.88 | 7.96 | 7.61 | 7.66 | 7.66 | -3.16% | 139,512 |
| Oct 28, 2026 | 7.70 | 8.00 | 7.70 | 7.91 | 7.91 | 2.46% | 372,555 |
| Oct 27, 2026 | 7.55 | 7.84 | 7.47 | 7.72 | 7.72 | 3.35% | 446,458 |
| Oct 26, 2026 | 7.47 | 7.51 | 7.30 | 7.47 | 7.47 | - | 160,980 |
| Oct 23, 2026 | 6.97 | 7.47 | 6.97 | 7.47 | 7.47 | 7.17% | 511,777 |
| Oct 22, 2026 | 6.90 | 7.09 | 6.86 | 6.97 | 6.97 | 1.60% | 122,064 |
| Oct 21, 2026 | 6.95 | 7.07 | 6.86 | 6.86 | 6.86 | -1.44% | 95,990 |
| Oct 20, 2026 | 6.64 | 6.98 | 6.64 | 6.96 | 6.96 | 4.19% | 208,166 |
| Oct 19, 2026 | 6.66 | 6.76 | 6.63 | 6.68 | 6.68 | 0.30% | 45,921 |
| Oct 16, 2026 | 6.74 | 6.76 | 6.66 | 6.66 | 6.66 | - | 38,723 |
| Oct 15, 2026 | 6.81 | 6.85 | 6.63 | 6.66 | 6.66 | -2.06% | 144,775 |
| Oct 14, 2026 | 6.73 | 7.14 | 6.73 | 6.80 | 6.80 | 0.44% | 313,896 |
| Oct 13, 2026 | 6.72 | 6.83 | 6.62 | 6.77 | 6.77 | 1.65% | 175,046 |
| Oct 12, 2026 | 6.74 | 6.74 | 6.61 | 6.66 | 6.66 | -0.60% | 37,139 |
| 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 |