Gas Plus S.p.A. (FRA:T9O)
Germany · Delayed Price · Currency is EUR 6.10
-0.12 (-1.93%)
At close: Feb 20, 2026
Gas Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.93% | - |
| Feb 19, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -1.27% | - |
| Feb 18, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.48% | - |
| Feb 17, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 3.86% | - |
| Feb 16, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.32% | - |
| Feb 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.13% | - |
| Feb 12, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.62% | - |
| Feb 11, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -2.42% | - |
| Feb 10, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.37% | - |
| Feb 9, 2026 | 6.52 | 6.76 | 6.52 | 6.76 | 6.76 | 4.00% | 2 |
| Feb 6, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.81% | - |
| Feb 5, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -1.78% | - |
| Feb 4, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 1.81% | - |
| Feb 3, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.60% | - |
| Feb 2, 2026 | 6.60 | 6.66 | 6.60 | 6.66 | 6.66 | -3.20% | 9 |
| Jan 30, 2026 | 6.72 | 6.88 | 6.72 | 6.88 | 6.88 | -0.86% | 3 |
| Jan 29, 2026 | 6.80 | 6.94 | 6.80 | 6.94 | 6.94 | 2.06% | 100 |
| Jan 28, 2026 | 6.92 | 6.92 | 6.80 | 6.80 | 6.80 | -3.13% | 351 |
| Jan 27, 2026 | 6.86 | 7.02 | 6.86 | 7.02 | 7.02 | 1.74% | 1 |
| Jan 26, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.58% | - |
| Jan 23, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.87% | - |
| Jan 22, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 1.17% | - |
| Jan 21, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 1.48% | - |
| Jan 20, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | - |
| Jan 19, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -2.60% | - |
| Jan 16, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.58% | - |
| Jan 15, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 3.30% | - |
| Jan 14, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.89% | - |
| Jan 13, 2026 | 6.50 | 6.72 | 6.50 | 6.72 | 6.72 | 4.02% | 626 |
| Jan 12, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -2.42% | - |
| Jan 9, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - | - |
| Jan 8, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.60% | - |
| Jan 7, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.91% | - |
| Jan 6, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.94% | - |
| Jan 5, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.80% | - |
| Jan 2, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -2.05% | - |
| Dec 30, 2025 | 6.68 | 6.82 | 6.68 | 6.82 | 6.82 | 2.10% | 39 |
| Dec 29, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.89% | - |
| Dec 23, 2025 | 6.52 | 6.74 | 6.52 | 6.74 | 6.74 | - | 7 |
| Dec 22, 2025 | 6.54 | 6.74 | 6.54 | 6.74 | 6.74 | 3.06% | 128 |
| Dec 19, 2025 | 6.70 | 6.70 | 6.54 | 6.54 | 6.54 | -5.22% | 143 |
| Dec 18, 2025 | 6.78 | 6.90 | 6.78 | 6.90 | 6.90 | 0.29% | 341 |
| Dec 17, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -3.10% | - |
| Dec 16, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.28% | - |
| Dec 15, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | - |
| Dec 12, 2025 | 7.10 | 7.10 | 7.08 | 7.08 | 7.08 | 2.31% | 661 |
| Dec 11, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.86% | - |
| Dec 10, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.58% | - |
| Dec 9, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.58% | - |
| Dec 8, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |