Gigas Hosting, S.A. (BME:GIGA)
Spain · Delayed Price · Currency is EUR 5.10
-0.05 (-0.97%)
Sep 12, 2025, 12:24 PM CET
Gigas Hosting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |