Gigas Hosting, S.A. (BME:GIGA)
Spain · Delayed Price · Currency is EUR 4.820
-0.060 (-1.23%)
Oct 7, 2025, 3:45 PM CET
Gigas Hosting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 5.10 | 5.10 | 5.10 | 5.25 | 5.25 | - | 14 |
| Aug 18, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | 1.94% | 2,395 |
| Aug 15, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 300 |
| Aug 14, 2025 | 5.15 | 5.25 | 5.15 | 5.15 | 5.15 | 0.98% | 7,092 |
| Aug 13, 2025 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | 0.99% | 1,720 |
| Aug 12, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.81% | 4,972 |
| Aug 11, 2025 | 4.94 | 5.00 | 4.90 | 4.96 | 4.96 | -1.78% | 7,446 |
| Aug 8, 2025 | 4.98 | 5.05 | 4.94 | 5.05 | 5.05 | 1.00% | 5,077 |
| Aug 7, 2025 | 5.00 | 5.45 | 4.96 | 5.00 | 5.00 | -0.99% | 16,951 |
| Aug 6, 2025 | 5.30 | 5.30 | 5.00 | 5.05 | 5.05 | -4.72% | 3,904 |
| Aug 5, 2025 | 5.30 | 5.30 | 4.96 | 5.30 | 5.30 | 0.95% | 8,055 |
| Aug 4, 2025 | 5.10 | 5.25 | 4.94 | 5.25 | 5.25 | 2.94% | 8,238 |
| Aug 1, 2025 | 5.25 | 5.30 | 5.10 | 5.10 | 5.10 | -3.77% | 4,257 |
| 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 |