Gas Plus S.p.A. (BIT:GSP)
Italy · Delayed Price · Currency is EUR 6.01
-0.10 (-1.64%)
Apr 24, 2026, 5:35 PM CET
Gas Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 7.46 | 7.46 | 6.78 | 6.88 | 6.88 | -8.27% | 371,406 |
| Mar 19, 2026 | 7.16 | 7.50 | 7.02 | 7.50 | 7.50 | 7.45% | 611,892 |
| Mar 18, 2026 | 6.58 | 7.00 | 6.50 | 6.98 | 6.98 | 6.40% | 403,198 |
| Mar 17, 2026 | 6.54 | 6.62 | 6.52 | 6.56 | 6.56 | -0.91% | 60,238 |
| Mar 16, 2026 | 6.48 | 6.68 | 6.48 | 6.62 | 6.62 | 1.85% | 130,590 |
| Mar 13, 2026 | 6.56 | 6.60 | 6.34 | 6.50 | 6.50 | 0.31% | 105,606 |
| Mar 12, 2026 | 6.52 | 6.66 | 6.44 | 6.48 | 6.48 | -0.92% | 87,964 |
| Mar 11, 2026 | 6.14 | 6.58 | 6.14 | 6.54 | 6.54 | 6.17% | 151,591 |
| Mar 10, 2026 | 6.32 | 6.36 | 6.14 | 6.16 | 6.16 | -2.84% | 162,068 |
| Mar 9, 2026 | 6.68 | 6.86 | 6.32 | 6.34 | 6.34 | -3.65% | 288,188 |
| Mar 6, 2026 | 6.32 | 6.82 | 6.22 | 6.58 | 6.58 | 4.11% | 344,644 |
| Mar 5, 2026 | 6.62 | 6.80 | 6.32 | 6.32 | 6.32 | -3.95% | 356,373 |
| Mar 4, 2026 | 7.80 | 7.94 | 6.58 | 6.58 | 6.58 | -12.27% | 989,782 |
| Mar 3, 2026 | 6.98 | 7.64 | 6.86 | 7.50 | 7.50 | 10.29% | 1,562,668 |
| Mar 2, 2026 | 6.64 | 6.92 | 6.30 | 6.80 | 6.80 | 11.11% | 679,943 |
| Feb 27, 2026 | 6.00 | 6.14 | 6.00 | 6.12 | 6.12 | 2.00% | 37,238 |
| Feb 26, 2026 | 6.18 | 6.24 | 5.96 | 6.00 | 6.00 | -2.28% | 73,799 |
| Feb 25, 2026 | 6.12 | 6.20 | 6.10 | 6.14 | 6.14 | 0.66% | 27,979 |
| Feb 24, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -0.97% | 23,256 |
| Feb 23, 2026 | 6.10 | 6.32 | 6.10 | 6.16 | 6.16 | 1.99% | 44,714 |
| Feb 20, 2026 | 6.12 | 6.16 | 5.90 | 6.04 | 6.04 | -1.63% | 113,608 |
| Feb 19, 2026 | 6.28 | 6.32 | 6.14 | 6.14 | 6.14 | -2.23% | 46,872 |
| Feb 18, 2026 | 6.34 | 6.38 | 6.28 | 6.28 | 6.28 | -0.95% | 18,173 |
| Feb 17, 2026 | 6.52 | 6.52 | 6.32 | 6.34 | 6.34 | -2.76% | 29,067 |
| Feb 16, 2026 | 6.24 | 6.52 | 6.24 | 6.52 | 6.52 | 4.15% | 52,298 |
| Feb 13, 2026 | 6.38 | 6.38 | 6.20 | 6.26 | 6.26 | 0.32% | 31,048 |
| Feb 12, 2026 | 6.44 | 6.48 | 6.24 | 6.24 | 6.24 | -3.11% | 64,982 |