Gigas Hosting, S.A. (BME:GIGA)
Spain · Delayed Price · Currency is EUR 2.590
+0.040 (1.57%)
Oct 27, 2026, 4:21 PM CET
Gigas Hosting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 2.56 | 2.59 | 2.56 | 2.59 | 2.59 | 1.57% | 1,800 |
| Oct 26, 2026 | 2.50 | 2.60 | 2.45 | 2.55 | 2.55 | - | 8,277 |
| Oct 23, 2026 | 2.75 | 2.75 | 2.55 | 2.55 | 2.55 | -7.27% | 11,928 |
| Oct 22, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 2,075 |
| Oct 21, 2026 | 2.80 | 2.86 | 2.70 | 2.75 | 2.75 | -3.85% | 3,459 |
| Oct 20, 2026 | 2.82 | 2.86 | 2.77 | 2.86 | 2.86 | 3.25% | 5,684 |
| Oct 19, 2026 | 2.84 | 2.84 | 2.77 | 2.77 | 2.77 | -0.36% | 1,220 |
| Oct 16, 2026 | 2.73 | 2.83 | 2.71 | 2.78 | 2.78 | -7.64% | 77,019 |
| Oct 15, 2026 | 2.96 | 3.02 | 2.96 | 3.01 | 3.01 | 1.69% | 7,200 |
| Oct 14, 2026 | 2.95 | 3.00 | 2.95 | 2.96 | 2.96 | -1.00% | 11,966 |
| Oct 13, 2026 | 3.02 | 3.02 | 3.02 | 2.99 | 2.99 | - | 2 |
| Oct 12, 2026 | 2.92 | 2.99 | 2.92 | 2.99 | 2.99 | -0.33% | 4,530 |
| Oct 9, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,275 |
| Oct 8, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | - | 11,800 |
| Oct 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,000 |
| Oct 6, 2026 | 3.00 | 3.00 | 2.95 | 3.00 | 3.00 | - | 725 |
| Oct 5, 2026 | 2.98 | 3.02 | 2.98 | 3.00 | 3.00 | 0.67% | 2,579 |
| Oct 2, 2026 | 2.85 | 2.98 | 2.85 | 2.98 | 2.98 | 4.56% | 4,179 |
| Oct 1, 2026 | 2.85 | 2.85 | 2.77 | 2.85 | 2.85 | -2.73% | 8,008 |
| Sep 30, 2026 | 2.90 | 2.94 | 2.85 | 2.93 | 2.93 | 1.74% | 4,939 |
| Sep 29, 2026 | 2.81 | 2.89 | 2.81 | 2.88 | 2.88 | 2.49% | 5,010 |
| Sep 28, 2026 | 2.90 | 2.95 | 2.81 | 2.81 | 2.81 | -4.75% | 2,828 |
| Sep 25, 2026 | 2.98 | 3.04 | 2.92 | 2.95 | 2.95 | -2.96% | 12,417 |
| Sep 24, 2026 | 3.04 | 3.04 | 3.01 | 3.04 | 3.04 | - | 130 |
| Sep 23, 2026 | 3.05 | 3.05 | 3.00 | 3.04 | 3.04 | - | 369 |
| Sep 22, 2026 | 3.04 | 3.05 | 3.00 | 3.04 | 3.04 | - | 947 |
| Sep 21, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 178 |
| Sep 18, 2026 | 3.03 | 3.04 | 3.03 | 3.04 | 3.04 | -0.33% | 2,427 |
| Sep 17, 2026 | 3.04 | 3.05 | 3.02 | 3.05 | 3.05 | 0.33% | 3,640 |
| Sep 16, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Sep 15, 2026 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | -1.30% | 607 |
| Sep 14, 2026 | 3.15 | 3.15 | 3.04 | 3.08 | 3.08 | -2.22% | 1,935 |
| Sep 11, 2026 | 3.10 | 3.15 | 3.05 | 3.15 | 3.15 | - | 1,906 |
| Sep 10, 2026 | 3.13 | 3.15 | 3.13 | 3.15 | 3.15 | 0.64% | 2,444 |
| Sep 9, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.97% | 1,000 |
| Sep 8, 2026 | 3.14 | 3.24 | 3.10 | 3.10 | 3.10 | -3.13% | 1,072 |
| Sep 7, 2026 | 3.13 | 3.20 | 3.13 | 3.20 | 3.20 | 2.24% | 1,983 |
| Sep 4, 2026 | 3.19 | 3.25 | 3.10 | 3.13 | 3.13 | -0.32% | 17,715 |
| Sep 3, 2026 | 3.19 | 3.19 | 3.19 | 3.14 | 3.14 | - | 30 |
| Sep 2, 2026 | 3.14 | 3.19 | 3.11 | 3.14 | 3.14 | -1.88% | 1,050 |
| Sep 1, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 800 |
| Aug 31, 2026 | 3.20 | 3.21 | 3.20 | 3.20 | 3.20 | 1.27% | 1,488 |
| Aug 28, 2026 | 3.19 | 3.19 | 3.06 | 3.16 | 3.16 | -0.94% | 9,223 |
| Aug 27, 2026 | 3.16 | 3.19 | 3.16 | 3.19 | 3.19 | 1.27% | 3,308 |
| Aug 26, 2026 | 3.15 | 3.16 | 3.15 | 3.15 | 3.15 | - | 421 |
| Aug 25, 2026 | 3.14 | 3.15 | 3.05 | 3.15 | 3.15 | -0.32% | 6,888 |
| Aug 24, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Aug 21, 2026 | 3.20 | 3.20 | 3.14 | 3.16 | 3.16 | - | 160 |
| Aug 20, 2026 | 3.18 | 3.20 | 3.05 | 3.16 | 3.16 | -2.77% | 7,892 |
| Aug 19, 2026 | 3.17 | 3.25 | 3.17 | 3.25 | 3.25 | - | 130 |