Gigas Hosting, S.A. (BME:GIGA)
Spain · Delayed Price · Currency is EUR 3.360
+0.200 (6.33%)
Jun 5, 2026, 1:03 PM CET
Gigas Hosting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3.25 | 3.36 | 3.16 | 3.36 | 3.36 | 6.33% | 5,170 |
| Jun 4, 2026 | 3.14 | 3.30 | 3.14 | 3.16 | 3.16 | -0.32% | 3,944 |
| Jun 3, 2026 | 3.24 | 3.26 | 3.10 | 3.17 | 3.17 | -0.94% | 2,691 |
| Jun 2, 2026 | 3.14 | 3.26 | 3.14 | 3.20 | 3.20 | - | 1,310 |
| Jun 1, 2026 | 3.20 | 3.20 | 3.14 | 3.20 | 3.20 | - | 633 |
| May 29, 2026 | 3.20 | 3.34 | 3.20 | 3.20 | 3.20 | 1.91% | 5,905 |
| May 28, 2026 | 3.20 | 3.26 | 3.14 | 3.14 | 3.14 | -1.88% | 8,560 |
| May 27, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 10 |
| May 26, 2026 | 3.14 | 3.20 | 3.14 | 3.20 | 3.20 | 2.56% | 1,269 |
| May 25, 2026 | 3.10 | 3.12 | 3.04 | 3.12 | 3.12 | - | 7,720 |
| May 22, 2026 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 2.63% | 4,670 |
| May 21, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 1,250 |
| May 20, 2026 | 3.04 | 3.08 | 3.04 | 3.04 | 3.04 | - | 226 |
| May 19, 2026 | 2.91 | 3.04 | 2.91 | 3.04 | 3.04 | 1.33% | 21,552 |
| May 18, 2026 | 2.90 | 3.02 | 2.85 | 3.00 | 3.00 | - | 4,588 |
| May 15, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.04% | 620 |
| May 14, 2026 | 2.94 | 3.00 | 2.90 | 2.94 | 2.94 | -2.00% | 996 |
| May 13, 2026 | 3.02 | 3.02 | 2.90 | 3.00 | 3.00 | - | 1,458 |
| May 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| May 11, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | 3.45% | 6,100 |
| May 8, 2026 | 3.00 | 3.00 | 2.73 | 2.90 | 2.90 | -3.97% | 20,362 |
| May 7, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | 500 |
| May 6, 2026 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | -1.32% | 3,038 |
| May 5, 2026 | 3.10 | 3.10 | 3.00 | 3.04 | 3.04 | -1.94% | 1,601 |
| May 4, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | 2,980 |
| Apr 30, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.65% | 1,116 |
| Apr 29, 2026 | 3.14 | 3.20 | 3.10 | 3.10 | 3.10 | -3.13% | 6,457 |
| Apr 28, 2026 | 3.30 | 3.30 | 3.30 | 3.20 | 3.20 | - | 10 |
| Apr 27, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | - | 1,804 |
| Apr 24, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -1.23% | 2,517 |
| Apr 23, 2026 | 3.30 | 3.30 | 3.30 | 3.24 | 3.24 | - | 5 |
| Apr 22, 2026 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | -1.82% | 3,847 |
| Apr 21, 2026 | 3.38 | 3.38 | 3.30 | 3.30 | 3.30 | -2.37% | 5,629 |
| Apr 20, 2026 | 3.45 | 3.45 | 3.38 | 3.38 | 3.38 | - | 631 |
| Apr 17, 2026 | 3.45 | 3.45 | 3.38 | 3.38 | 3.38 | -2.03% | 1,210 |
| Apr 16, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Apr 15, 2026 | 3.50 | 3.50 | 3.44 | 3.45 | 3.45 | -0.29% | 8,552 |
| Apr 14, 2026 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | 2.37% | 30,486 |
| Apr 13, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Apr 10, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.90% | 793 |
| Apr 9, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.89% | 1,127 |
| Apr 8, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 3,251 |
| Apr 7, 2026 | 3.36 | 3.38 | 3.30 | 3.38 | 3.38 | - | 934 |
| Apr 2, 2026 | 3.36 | 3.36 | 3.36 | 3.38 | 3.38 | - | 251 |
| Apr 1, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 335 |
| Mar 31, 2026 | 3.40 | 3.40 | 3.34 | 3.38 | 3.38 | 0.60% | 3,151 |
| Mar 30, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.18% | 500 |
| Mar 27, 2026 | 3.40 | 3.40 | 3.30 | 3.40 | 3.40 | - | 2,101 |
| Mar 26, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.30% | 2,669 |
| Mar 25, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |