Gigas Hosting, S.A. (BME:GIGA)
Spain · Delayed Price · Currency is EUR 3.300
+0.100 (3.13%)
Apr 28, 2026, 10:43 AM CET
Gigas Hosting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | - | - | 2,958 |
| 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 | - | - |
| Mar 24, 2026 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | -0.57% | 1,829 |
| Mar 23, 2026 | 3.50 | 3.50 | 3.42 | 3.50 | 3.50 | - | 605 |
| Mar 20, 2026 | 3.44 | 3.50 | 3.40 | 3.50 | 3.50 | - | 204 |
| Mar 19, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 260 |
| Mar 18, 2026 | 3.36 | 3.50 | 3.36 | 3.50 | 3.50 | 4.17% | 1,150 |
| 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 |