Gigas Hosting, S.A. (BME:GIGA)
Spain · Delayed Price · Currency is EUR 3.260
+0.080 (2.52%)
Jul 17, 2026, 5:28 PM CET
Gigas Hosting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.18 | 3.30 | 3.12 | 3.26 | 3.26 | 2.52% | 6,763 |
| Jul 16, 2026 | 3.17 | 3.18 | 3.17 | 3.18 | 3.18 | - | 13,100 |
| Jul 15, 2026 | 3.17 | 3.17 | 3.17 | 3.18 | 3.18 | - | 200 |
| Jul 14, 2026 | 3.10 | 3.18 | 3.09 | 3.18 | 3.18 | - | 6,432 |
| Jul 13, 2026 | 3.14 | 3.18 | 3.10 | 3.18 | 3.18 | 0.63% | 13,254 |
| Jul 10, 2026 | 3.11 | 3.18 | 3.11 | 3.16 | 3.16 | 2.27% | 100,658 |
| Jul 9, 2026 | 3.09 | 3.19 | 3.09 | 3.09 | 3.09 | -3.13% | 2,052 |
| Jul 8, 2026 | 3.14 | 3.20 | 3.05 | 3.19 | 3.19 | -0.31% | 17,570 |
| Jul 7, 2026 | 3.34 | 3.36 | 3.20 | 3.20 | 3.20 | -3.03% | 4,616 |
| Jul 6, 2026 | 3.30 | 3.34 | 3.18 | 3.30 | 3.30 | - | 7,069 |
| Jul 3, 2026 | 3.26 | 3.30 | 3.18 | 3.30 | 3.30 | 3.12% | 3,518 |
| Jul 2, 2026 | 2.95 | 3.40 | 2.95 | 3.20 | 3.20 | 10.34% | 42,703 |
| Jul 1, 2026 | 2.90 | 2.98 | 2.90 | 2.90 | 2.90 | -2.03% | 964 |
| Jun 30, 2026 | 2.99 | 2.99 | 2.96 | 2.96 | 2.96 | 0.34% | 678 |
| Jun 29, 2026 | 2.94 | 2.99 | 2.90 | 2.95 | 2.95 | -0.34% | 5,197 |
| Jun 26, 2026 | 2.91 | 2.99 | 2.90 | 2.96 | 2.96 | -1.00% | 6,582 |
| Jun 25, 2026 | 2.92 | 2.99 | 2.92 | 2.99 | 2.99 | -0.33% | 2,016 |
| Jun 24, 2026 | 3.00 | 3.05 | 3.00 | 3.00 | 3.00 | -1.96% | 12,243 |
| Jun 23, 2026 | 3.10 | 3.10 | 3.00 | 3.06 | 3.06 | -4.38% | 11,266 |
| Jun 22, 2026 | 3.20 | 3.26 | 3.10 | 3.20 | 3.20 | -2.14% | 3,724 |
| Jun 19, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | 290 |
| Jun 18, 2026 | 3.26 | 3.27 | 3.26 | 3.27 | 3.27 | 2.19% | 1,270 |
| Jun 17, 2026 | 3.20 | 3.27 | 3.14 | 3.20 | 3.20 | - | 2,514 |
| Jun 16, 2026 | 3.27 | 3.27 | 3.14 | 3.20 | 3.20 | - | 2,399 |
| Jun 15, 2026 | 3.25 | 3.27 | 3.25 | 3.20 | 3.20 | - | 286 |
| Jun 12, 2026 | 3.30 | 3.30 | 3.25 | 3.20 | 3.20 | - | 302 |
| Jun 11, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | 1,225 |
| Jun 10, 2026 | 3.25 | 3.30 | 3.25 | 3.26 | 3.26 | -1.21% | 1,590 |
| Jun 9, 2026 | 3.25 | 3.36 | 3.20 | 3.30 | 3.30 | -1.79% | 5,185 |
| Jun 8, 2026 | 3.36 | 3.40 | 3.24 | 3.36 | 3.36 | - | 5,937 |
| 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 |