Gigas Hosting, S.A. (BME:GIGA)
Spain · Delayed Price · Currency is EUR 5.10
-0.20 (-3.77%)
Aug 1, 2025, 4:29 PM CET
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.25 | 5.30 | 5.15 | 5.30 | 5.30 | - | 1,961 |
| Jul 31, 2025 | 5.25 | 5.35 | 5.15 | 5.30 | 5.30 | -1.85% | 8,833 |
| Jul 30, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 3,374 |
| Jul 29, 2025 | 5.55 | 5.65 | 5.25 | 5.35 | 5.35 | -4.46% | 7,371 |
| Jul 28, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | - | 362 |
| Jul 25, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | 605 |
| Jul 24, 2025 | 5.55 | 5.70 | 5.50 | 5.65 | 5.65 | 2.73% | 6,233 |
| Jul 23, 2025 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 1.85% | 901 |
| Jul 22, 2025 | 5.45 | 5.45 | 5.30 | 5.40 | 5.40 | 2.86% | 658 |
| Jul 21, 2025 | 5.40 | 5.40 | 5.40 | 5.25 | 5.25 | - | 300 |
| Jul 18, 2025 | 5.35 | 5.35 | 5.35 | 5.25 | 5.25 | - | 6,750 |
| Jul 17, 2025 | 5.25 | 5.35 | 5.25 | 5.25 | 5.25 | 0.96% | 10,915 |
| Jul 16, 2025 | 5.25 | 5.25 | 5.25 | 5.20 | 5.20 | - | 232 |
| Jul 15, 2025 | 5.20 | 5.40 | 5.20 | 5.20 | 5.20 | - | 38,988 |
| Jul 14, 2025 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | - | 7,059 |
| Jul 11, 2025 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | 1.96% | 4,650 |
| Jul 10, 2025 | 5.20 | 5.20 | 5.05 | 5.10 | 5.10 | -0.97% | 4,089 |
| Jul 9, 2025 | 5.20 | 5.25 | 5.05 | 5.15 | 5.15 | -0.96% | 23,216 |
| Jul 8, 2025 | 5.40 | 5.40 | 5.05 | 5.20 | 5.20 | -1.89% | 11,068 |
| Jul 7, 2025 | 5.45 | 5.50 | 5.25 | 5.30 | 5.30 | -3.64% | 6,201 |
| Jul 4, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -1.79% | 1,550 |
| Jul 3, 2025 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | - | 3,920 |
| Jul 2, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | - | 4,661 |
| Jul 1, 2025 | 5.55 | 5.65 | 5.55 | 5.60 | 5.60 | - | 126 |
| Jun 30, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -2.61% | 542 |
| Jun 27, 2025 | 5.70 | 5.75 | 5.65 | 5.75 | 5.75 | - | 487 |
| Jun 26, 2025 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | 1.77% | 4,967 |
| Jun 25, 2025 | 5.50 | 5.70 | 5.50 | 5.65 | 5.65 | 2.73% | 6,851 |
| Jun 24, 2025 | 5.50 | 5.70 | 5.40 | 5.50 | 5.50 | -3.51% | 4,723 |
| Jun 23, 2025 | 5.65 | 5.75 | 5.50 | 5.70 | 5.70 | 1.79% | 5,430 |
| Jun 20, 2025 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 1.82% | 38,263 |
| Jun 19, 2025 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | - | 1,397 |
| Jun 18, 2025 | 5.65 | 5.65 | 5.35 | 5.50 | 5.50 | -3.51% | 5,219 |
| Jun 17, 2025 | 5.75 | 5.75 | 5.75 | 5.70 | 5.70 | - | 200 |
| Jun 16, 2025 | 5.80 | 5.80 | 5.60 | 5.70 | 5.70 | -0.87% | 892 |
| Jun 13, 2025 | 5.95 | 5.95 | 5.75 | 5.75 | 5.75 | -2.54% | 4,306 |
| Jun 12, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jun 11, 2025 | 5.95 | 5.95 | 5.95 | 5.90 | 5.90 | - | 74 |
| Jun 10, 2025 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 0.85% | 3,757 |
| Jun 9, 2025 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -0.85% | 6,782 |
| Jun 6, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 771 |
| Jun 5, 2025 | 5.75 | 5.90 | 5.70 | 5.90 | 5.90 | 2.61% | 2,620 |
| Jun 4, 2025 | 5.90 | 5.90 | 5.65 | 5.75 | 5.75 | - | 4,900 |
| Jun 3, 2025 | 5.70 | 5.90 | 5.70 | 5.75 | 5.75 | 0.88% | 1,980 |
| Jun 2, 2025 | 6.00 | 6.05 | 5.70 | 5.70 | 5.70 | -3.39% | 10,230 |
| May 30, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 3,600 |
| May 29, 2025 | 6.05 | 6.05 | 5.85 | 5.95 | 5.95 | 0.85% | 4,509 |
| May 28, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 500 |
| May 27, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -2.48% | 3,999 |
| May 26, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | 3,162 |