Gigas Hosting, S.A. (BME:GIGA)
Spain · Delayed Price · Currency is EUR 3.500
+0.140 (4.17%)
Mar 18, 2026, 4:43 PM CET
Gigas Hosting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 3.56 | 3.60 | 3.36 | 3.36 | 3.36 | -5.62% | 5,550 |
| Mar 16, 2026 | 3.42 | 3.56 | 3.42 | 3.56 | 3.56 | 3.49% | 1,273 |
| Mar 13, 2026 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | - | 2,060 |
| Mar 12, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.71% | 820 |
| Mar 11, 2026 | 3.48 | 3.56 | 3.48 | 3.50 | 3.50 | 2.34% | 1,450 |
| Mar 10, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | 500 |
| Mar 9, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -1.16% | 1,533 |
| Mar 6, 2026 | 3.56 | 3.56 | 3.44 | 3.44 | 3.44 | -3.37% | 3,346 |
| Mar 5, 2026 | 3.44 | 3.56 | 3.44 | 3.56 | 3.56 | 3.49% | 2,106 |
| Mar 4, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 1,094 |
| Mar 3, 2026 | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | -1.15% | 4,330 |
| Mar 2, 2026 | 3.60 | 3.60 | 3.48 | 3.48 | 3.48 | -3.33% | 6,611 |
| Feb 27, 2026 | 3.50 | 3.60 | 3.48 | 3.60 | 3.60 | 3.45% | 10,492 |
| Feb 26, 2026 | 3.40 | 3.50 | 3.40 | 3.48 | 3.48 | 2.35% | 38,242 |
| Feb 25, 2026 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | -2.86% | 2,568 |
| Feb 24, 2026 | 3.50 | 3.52 | 3.40 | 3.50 | 3.50 | - | 6,279 |
| Feb 23, 2026 | 3.48 | 3.50 | 3.40 | 3.50 | 3.50 | - | 12,030 |
| Feb 20, 2026 | 3.42 | 3.50 | 3.40 | 3.50 | 3.50 | 1.74% | 12,597 |
| Feb 19, 2026 | 3.46 | 3.46 | 3.42 | 3.44 | 3.44 | - | 170 |
| Feb 18, 2026 | 3.56 | 3.56 | 3.44 | 3.44 | 3.44 | -3.37% | 2,372 |
| Feb 17, 2026 | 3.48 | 3.48 | 3.46 | 3.56 | 3.56 | - | 415 |
| Feb 16, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 3.49% | 1,590 |
| Feb 13, 2026 | 3.50 | 3.50 | 3.24 | 3.44 | 3.44 | -1.71% | 6,916 |
| Feb 12, 2026 | 3.50 | 3.56 | 3.50 | 3.50 | 3.50 | - | 937 |
| Feb 11, 2026 | 3.40 | 3.50 | 3.32 | 3.50 | 3.50 | 1.74% | 12,421 |
| Feb 10, 2026 | 3.60 | 3.76 | 3.44 | 3.44 | 3.44 | -4.44% | 14,088 |
| Feb 9, 2026 | 3.72 | 3.72 | 3.60 | 3.60 | 3.60 | -5.26% | 7,503 |
| Feb 6, 2026 | 3.80 | 3.80 | 3.68 | 3.80 | 3.80 | - | 5,392 |
| Feb 5, 2026 | 3.82 | 3.84 | 3.80 | 3.80 | 3.80 | -2.56% | 9,254 |
| 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 |