Gens Aurea S.p.A. (BIT:OROX)
Italy · Delayed Price · Currency is EUR 12.40
+0.40 (3.33%)
At close: Sep 4, 2026
Gens Aurea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 12.00 | 12.70 | 12.00 | 12.40 | 12.40 | 3.33% | 132,905 |
| Sep 3, 2026 | 12.00 | 12.06 | 11.80 | 12.00 | 12.00 | - | 38,170 |
| Sep 2, 2026 | 12.10 | 12.10 | 11.74 | 12.00 | 12.00 | 1.01% | 45,202 |
| Sep 1, 2026 | 11.96 | 12.08 | 11.62 | 11.88 | 11.88 | 0.17% | 150,417 |
| Aug 31, 2026 | 12.18 | 12.24 | 11.86 | 11.86 | 11.86 | -1.66% | 165,016 |
| Aug 28, 2026 | 12.00 | 12.50 | 11.70 | 12.06 | 12.06 | 1.01% | 131,371 |
| Aug 27, 2026 | 12.00 | 12.42 | 11.52 | 11.94 | 11.94 | 0.42% | 110,082 |
| Aug 26, 2026 | 11.60 | 12.30 | 11.45 | 11.89 | 11.89 | 4.30% | 220,583 |
| Aug 25, 2026 | 11.00 | 11.59 | 10.99 | 11.40 | 11.40 | 4.88% | 257,536 |
| Aug 24, 2026 | 10.75 | 11.40 | 10.59 | 10.87 | 10.87 | 4.22% | 39,413 |
| Aug 21, 2026 | 9.85 | 10.78 | 9.85 | 10.43 | 10.43 | 6.10% | 84,522 |
| Aug 20, 2026 | 9.85 | 9.85 | 9.68 | 9.83 | 9.83 | 2.93% | 88,261 |
| Aug 19, 2026 | 9.56 | 9.80 | 9.55 | 9.55 | 9.55 | -0.52% | 2,469 |
| Aug 18, 2026 | 9.80 | 9.80 | 9.32 | 9.60 | 9.60 | -1.23% | 8,545 |
| Aug 17, 2026 | 9.77 | 9.80 | 9.71 | 9.72 | 9.72 | -0.51% | 5,677 |
| Aug 14, 2026 | 9.85 | 9.85 | 9.77 | 9.77 | 9.77 | -0.81% | 3,122 |
| Aug 13, 2026 | 9.99 | 10.00 | 9.82 | 9.85 | 9.85 | -1.10% | 139,501 |
| Aug 12, 2026 | 9.85 | 9.96 | 9.81 | 9.96 | 9.96 | 1.12% | 24,833 |
| Aug 11, 2026 | 9.85 | 9.90 | 9.77 | 9.85 | 9.85 | - | 44,840 |
| Aug 10, 2026 | 9.78 | 9.85 | 9.66 | 9.85 | 9.85 | 0.51% | 32,871 |
| Aug 7, 2026 | 9.85 | 9.85 | 9.71 | 9.80 | 9.80 | -0.51% | 23,160 |
| Aug 6, 2026 | 9.93 | 9.93 | 9.83 | 9.85 | 9.85 | -1.01% | 36,997 |
| Aug 5, 2026 | 9.84 | 10.00 | 9.82 | 9.95 | 9.95 | 1.53% | 12,942 |
| Aug 4, 2026 | 9.85 | 9.85 | 9.75 | 9.80 | 9.80 | 1.29% | 5,597 |
| Aug 3, 2026 | 9.85 | 9.85 | 9.41 | 9.68 | 9.68 | 0.78% | 12,520 |
| Jul 31, 2026 | 9.80 | 9.85 | 9.38 | 9.60 | 9.60 | -1.94% | 45,370 |
| Jul 30, 2026 | 9.85 | 9.85 | 9.77 | 9.79 | 9.79 | -0.61% | 23,896 |
| Jul 29, 2026 | 9.85 | 9.85 | 9.76 | 9.85 | 9.85 | 0.05% | 20,695 |
| Jul 28, 2026 | 9.85 | 9.85 | 9.70 | 9.85 | 9.85 | -1.35% | 48,184 |
| Jul 27, 2026 | 9.90 | 10.02 | 9.89 | 9.98 | 9.98 | 1.32% | 14,520 |
| Jul 24, 2026 | 9.95 | 9.95 | 9.75 | 9.85 | 9.85 | -0.51% | 19,086 |
| Jul 23, 2026 | 9.92 | 9.96 | 9.90 | 9.90 | 9.90 | -0.01% | 47,819 |
| Jul 22, 2026 | 9.98 | 9.99 | 9.85 | 9.90 | 9.90 | -0.49% | 32,198 |
| Jul 21, 2026 | 9.90 | 9.99 | 9.80 | 9.95 | 9.95 | 2.05% | 25,291 |
| Jul 20, 2026 | 9.90 | 9.95 | 9.60 | 9.75 | 9.75 | -2.01% | 119,545 |
| Jul 17, 2026 | 9.90 | 9.99 | 9.90 | 9.95 | 9.95 | -0.50% | 34,031 |
| Jul 16, 2026 | 10.02 | 10.02 | 9.95 | 10.00 | 10.00 | - | 16,822 |
| Jul 15, 2026 | 9.92 | 10.02 | 9.80 | 10.00 | 10.00 | 0.51% | 78,272 |