Gigas Hosting, S.A. (BME:GIGA)
Spain · Delayed Price · Currency is EUR 4.600
-0.060 (-1.29%)
Oct 28, 2025, 1:10 PM CET
Gigas Hosting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 4.64 | 4.66 | 4.50 | 4.52 | 4.52 | -3.00% | 54,496 |
| Oct 27, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | 2,570 |
| Oct 24, 2025 | 4.56 | 4.66 | 4.50 | 4.64 | 4.64 | 1.75% | 48,994 |
| Oct 23, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | 1,250 |
| Oct 22, 2025 | 4.52 | 4.62 | 4.52 | 4.54 | 4.54 | -1.30% | 10,608 |
| Oct 21, 2025 | 4.54 | 4.60 | 4.54 | 4.60 | 4.60 | -2.13% | 35,782 |
| Oct 20, 2025 | 4.66 | 4.70 | 4.50 | 4.70 | 4.70 | 1.29% | 10,521 |
| Oct 17, 2025 | 4.64 | 4.66 | 4.64 | 4.64 | 4.64 | -0.85% | 7,942 |
| Oct 16, 2025 | 4.56 | 4.68 | 4.54 | 4.68 | 4.68 | 3.08% | 3,191 |
| Oct 15, 2025 | 4.68 | 4.68 | 4.54 | 4.54 | 4.54 | -3.40% | 4,011 |
| Oct 14, 2025 | 4.78 | 4.78 | 4.68 | 4.70 | 4.70 | 0.43% | 9,382 |
| Oct 13, 2025 | 4.78 | 4.78 | 4.68 | 4.68 | 4.68 | -0.85% | 11,163 |
| Oct 10, 2025 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | - | 41 |
| Oct 9, 2025 | 4.70 | 4.80 | 4.70 | 4.72 | 4.72 | -2.07% | 7,016 |
| Oct 8, 2025 | 4.82 | 4.90 | 4.80 | 4.82 | 4.82 | -1.63% | 3,197 |
| Oct 7, 2025 | 4.86 | 4.92 | 4.82 | 4.90 | 4.90 | 0.41% | 12,200 |
| Oct 6, 2025 | 4.74 | 4.88 | 4.74 | 4.88 | 4.88 | 1.67% | 3,584 |
| Oct 3, 2025 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | -0.83% | 7,062 |
| Oct 2, 2025 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | - | 2,127 |
| Oct 1, 2025 | 4.80 | 4.88 | 4.80 | 4.84 | 4.84 | -1.22% | 11,222 |
| Sep 30, 2025 | 4.90 | 4.90 | 4.74 | 4.90 | 4.90 | - | 9,225 |
| Sep 29, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -1.61% | 6,992 |
| Sep 26, 2025 | 5.00 | 5.05 | 4.98 | 4.98 | 4.98 | -1.39% | 1,970 |
| Sep 25, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 24, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | -0.98% | 14,850 |
| Sep 23, 2025 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | - | 518 |
| Sep 22, 2025 | 5.00 | 5.20 | 5.00 | 5.10 | 5.10 | 2.00% | 10,750 |
| Sep 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 400 |
| Sep 18, 2025 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | 0.81% | 12,527 |
| Sep 17, 2025 | 4.98 | 5.00 | 4.94 | 4.96 | 4.96 | -0.80% | 1,256 |
| Sep 16, 2025 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | - | 29,138 |
| Sep 15, 2025 | 5.05 | 5.15 | 4.96 | 5.00 | 5.00 | -1.96% | 1,838 |
| Sep 12, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 2,220 |
| Sep 11, 2025 | 4.96 | 5.20 | 4.96 | 5.15 | 5.15 | 3.83% | 11,200 |
| Sep 10, 2025 | 4.96 | 4.96 | 4.94 | 4.96 | 4.96 | - | 2,379 |
| Sep 9, 2025 | 5.10 | 5.10 | 4.96 | 4.96 | 4.96 | -0.40% | 2,916 |
| Sep 8, 2025 | 5.00 | 5.05 | 4.94 | 4.98 | 4.98 | - | 1,010 |
| Sep 5, 2025 | 5.10 | 5.10 | 4.96 | 4.98 | 4.98 | - | 83 |
| Sep 4, 2025 | 5.10 | 5.10 | 4.96 | 4.98 | 4.98 | -2.35% | 8,728 |
| Sep 3, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 3,351 |
| Sep 2, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | - | 4,672 |
| Sep 1, 2025 | 5.25 | 5.25 | 4.94 | 5.00 | 5.00 | -6.54% | 10,963 |
| Aug 29, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 1.90% | 1,100 |
| Aug 28, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | 2,360 |
| Aug 27, 2025 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -3.74% | 4,462 |
| Aug 26, 2025 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | -3.60% | 2,663 |
| Aug 25, 2025 | 5.30 | 5.55 | 5.30 | 5.55 | 5.55 | 4.72% | 11,254 |
| Aug 22, 2025 | 5.10 | 5.10 | 5.10 | 5.30 | 5.30 | - | 2 |
| Aug 21, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | - | 250 |
| Aug 20, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 518 |