Gigas Hosting, S.A. (BME:GIGA)
Spain · Delayed Price · Currency is EUR 3.720
-0.080 (-2.11%)
Feb 6, 2026, 2:33 PM CET
Gigas Hosting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 3.82 | 3.84 | 3.80 | 3.80 | - | -2.56% | 9,424 |
| Feb 4, 2026 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | 1.56% | 5,405 |
| Feb 3, 2026 | 3.82 | 4.04 | 3.80 | 3.84 | 3.84 | -1.03% | 12,004 |
| Feb 2, 2026 | 3.80 | 3.90 | 3.74 | 3.88 | 3.88 | 3.19% | 9,072 |
| Jan 30, 2026 | 3.64 | 3.76 | 3.62 | 3.76 | 3.76 | 3.30% | 8,816 |
| Jan 29, 2026 | 3.76 | 3.82 | 3.64 | 3.64 | 3.64 | -3.19% | 6,982 |
| Jan 28, 2026 | 3.70 | 3.86 | 3.62 | 3.76 | 3.76 | 1.62% | 15,811 |
| Jan 27, 2026 | 3.78 | 3.78 | 3.60 | 3.70 | 3.70 | 2.78% | 20,456 |
| Jan 26, 2026 | 3.76 | 3.76 | 3.58 | 3.60 | 3.60 | -1.64% | 17,571 |
| Jan 23, 2026 | 3.82 | 3.90 | 3.60 | 3.66 | 3.66 | -3.17% | 74,907 |
| Jan 22, 2026 | 3.72 | 3.90 | 3.60 | 3.78 | 3.78 | 3.85% | 28,076 |
| Jan 21, 2026 | 3.58 | 3.72 | 3.58 | 3.64 | 3.64 | 1.11% | 4,944 |
| Jan 20, 2026 | 3.50 | 3.70 | 3.50 | 3.60 | 3.60 | 5.26% | 9,050 |
| Jan 19, 2026 | 3.40 | 3.60 | 3.40 | 3.42 | 3.42 | -2.29% | 4,017 |
| Jan 16, 2026 | 3.60 | 3.70 | 3.26 | 3.50 | 3.50 | -2.78% | 31,178 |
| Jan 15, 2026 | 3.84 | 3.90 | 3.44 | 3.60 | 3.60 | -4.76% | 24,980 |
| Jan 14, 2026 | 3.66 | 3.80 | 3.66 | 3.78 | 3.78 | 5.00% | 12,721 |
| Jan 13, 2026 | 3.52 | 3.60 | 3.52 | 3.60 | 3.60 | 1.12% | 5,278 |
| Jan 12, 2026 | 3.56 | 3.60 | 3.56 | 3.56 | 3.56 | 1.71% | 1,550 |
| Jan 9, 2026 | 3.80 | 3.80 | 3.50 | 3.50 | 3.50 | 4.79% | 33,749 |
| Jan 8, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 584 |
| Jan 7, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | 1.21% | 989 |
| Jan 6, 2026 | 3.46 | 3.46 | 3.16 | 3.30 | 3.30 | -1.79% | 6,507 |
| Jan 5, 2026 | 3.12 | 3.50 | 3.12 | 3.36 | 3.36 | 9.09% | 16,355 |
| Jan 2, 2026 | 2.94 | 3.14 | 2.94 | 3.08 | 3.08 | 7.69% | 15,543 |
| Dec 31, 2025 | 2.80 | 2.94 | 2.80 | 2.86 | 2.86 | - | 42,128 |
| Dec 30, 2025 | 2.84 | 2.88 | 2.78 | 2.86 | 2.86 | -1.38% | 29,107 |
| Dec 29, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -4.61% | 34,600 |
| Dec 24, 2025 | 3.04 | 3.08 | 3.02 | 3.04 | 3.04 | - | 8,881 |
| Dec 23, 2025 | 3.14 | 3.14 | 3.04 | 3.04 | 3.04 | -3.80% | 16,771 |
| Dec 22, 2025 | 3.24 | 3.24 | 3.16 | 3.16 | 3.16 | -2.47% | 4,521 |
| Dec 19, 2025 | 3.20 | 3.24 | 3.18 | 3.24 | 3.24 | - | 2,475 |
| Dec 18, 2025 | 3.18 | 3.26 | 3.18 | 3.24 | 3.24 | 1.25% | 20,371 |
| Dec 17, 2025 | 3.20 | 3.20 | 3.06 | 3.20 | 3.20 | -1.23% | 10,136 |
| Dec 16, 2025 | 3.32 | 3.32 | 3.24 | 3.24 | 3.24 | -2.41% | 10,350 |
| Dec 15, 2025 | 3.38 | 3.38 | 3.28 | 3.32 | 3.32 | - | 21,858 |
| Dec 12, 2025 | 3.30 | 3.40 | 3.30 | 3.32 | 3.32 | - | 6,478 |
| Dec 11, 2025 | 3.46 | 3.46 | 3.30 | 3.32 | 3.32 | -4.60% | 4,155 |
| Dec 10, 2025 | 3.44 | 3.50 | 3.40 | 3.48 | 3.48 | -0.57% | 5,425 |
| Dec 9, 2025 | 3.60 | 3.60 | 3.40 | 3.50 | 3.50 | - | 6,768 |
| Dec 8, 2025 | 3.52 | 3.58 | 3.50 | 3.50 | 3.50 | -1.13% | 34,904 |
| Dec 5, 2025 | 3.62 | 3.64 | 3.50 | 3.54 | 3.54 | -2.75% | 11,474 |
| Dec 4, 2025 | 4.02 | 4.02 | 3.60 | 3.64 | 3.64 | -1.09% | 43,288 |
| Dec 3, 2025 | 3.50 | 3.70 | 3.44 | 3.68 | 3.68 | 5.14% | 15,433 |
| Dec 2, 2025 | 3.56 | 3.56 | 3.48 | 3.50 | 3.50 | -1.69% | 8,040 |
| Dec 1, 2025 | 3.60 | 3.60 | 3.42 | 3.56 | 3.56 | -4.81% | 20,760 |
| Nov 28, 2025 | 3.68 | 3.74 | 3.60 | 3.74 | 3.74 | 1.63% | 22,117 |
| Nov 27, 2025 | 3.66 | 3.68 | 3.54 | 3.68 | 3.68 | -0.54% | 14,836 |
| Nov 26, 2025 | 3.66 | 3.70 | 3.60 | 3.70 | 3.70 | 1.65% | 4,958 |
| Nov 25, 2025 | 3.62 | 3.70 | 3.60 | 3.64 | 3.64 | -1.62% | 15,134 |