Gas Plus S.p.A. (BIT:GSP)
Italy · Delayed Price · Currency is EUR 6.03
+0.06 (1.01%)
Jun 3, 2026, 5:35 PM CET
Gas Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 6.13 | 6.20 | 6.04 | 6.19 | 6.19 | 0.65% | 140,473 |
| Apr 15, 2026 | 6.22 | 6.33 | 6.13 | 6.15 | 6.15 | -1.60% | 211,974 |
| Apr 14, 2026 | 6.37 | 6.47 | 6.19 | 6.25 | 6.25 | -1.73% | 284,501 |
| Apr 13, 2026 | 6.70 | 6.72 | 6.35 | 6.36 | 6.36 | -2.45% | 328,184 |
| Apr 10, 2026 | 7.24 | 7.24 | 6.48 | 6.52 | 6.52 | -11.17% | 1,165,701 |
| Apr 9, 2026 | 7.22 | 7.45 | 7.18 | 7.34 | 7.34 | 1.66% | 162,839 |
| Apr 8, 2026 | 6.85 | 7.26 | 6.74 | 7.22 | 7.22 | -0.55% | 466,472 |
| Apr 7, 2026 | 7.14 | 7.35 | 7.08 | 7.26 | 7.26 | 2.83% | 243,654 |
| Apr 2, 2026 | 7.06 | 7.24 | 7.02 | 7.06 | 7.06 | 1.73% | 203,089 |
| Apr 1, 2026 | 7.26 | 7.26 | 6.82 | 6.94 | 6.94 | -4.93% | 179,540 |
| Mar 31, 2026 | 6.96 | 7.32 | 6.94 | 7.30 | 7.30 | 4.29% | 235,080 |
| Mar 30, 2026 | 7.00 | 7.18 | 6.96 | 7.00 | 7.00 | 0.86% | 121,125 |
| Mar 27, 2026 | 7.10 | 7.24 | 6.88 | 6.94 | 6.94 | -5.45% | 161,220 |
| Mar 26, 2026 | 7.08 | 7.40 | 7.02 | 7.34 | 7.34 | 3.67% | 217,851 |
| Mar 25, 2026 | 6.74 | 7.10 | 6.74 | 7.08 | 7.08 | 4.12% | 158,604 |
| Mar 24, 2026 | 6.82 | 6.88 | 6.64 | 6.80 | 6.80 | 1.19% | 95,719 |
| Mar 23, 2026 | 6.80 | 7.02 | 6.60 | 6.72 | 6.72 | -2.33% | 230,376 |