Gas Plus S.p.A. (LON:0EMK)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 6.87
-0.01 (-0.15%)
At close: Nov 9, 2026
LON:0EMK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.15% | 120 |
| Nov 6, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -1.99% | 150 |
| Nov 5, 2026 | 7.05 | 7.05 | 7.02 | 7.02 | 7.02 | -2.50% | 1,424 |
| Nov 4, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | 300 |
| Nov 3, 2026 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | -2.95% | 142 |
| Nov 2, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -1.84% | 2,530 |
| Oct 30, 2026 | 7.74 | 7.74 | 7.61 | 7.61 | 7.61 | -0.65% | 399 |
| Oct 29, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.26% | 2,500 |
| Oct 27, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 11.30% | 320 |
| Oct 22, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 3.29% | - |
| Oct 16, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -5.25% | 300 |
| Oct 14, 2026 | 6.94 | 7.05 | 6.94 | 7.05 | 7.05 | 6.25% | 871 |
| Oct 13, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.52% | 74 |
| Oct 12, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 3.25% | 200 |
| Oct 8, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -2.86% | 100 |
| Oct 6, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.45% | 183 |
| Oct 2, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 3.41% | 150 |
| Sep 30, 2026 | 6.52 | 6.52 | 6.46 | 6.46 | 6.46 | -1.82% | 3,147 |
| Sep 29, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.15% | 300 |
| Sep 25, 2026 | 6.56 | 6.57 | 6.56 | 6.57 | 6.57 | -2.23% | 32 |
| Sep 24, 2026 | 6.65 | 6.72 | 6.62 | 6.72 | 6.72 | -2.33% | 221 |
| Sep 22, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -5.49% | 500 |
| Sep 21, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 1.53% | 200 |
| Sep 18, 2026 | 7.01 | 7.17 | 7.01 | 7.17 | 7.17 | 3.02% | 1,532 |
| Sep 17, 2026 | 6.92 | 6.96 | 6.92 | 6.96 | 6.96 | -1.14% | 3,207 |
| Sep 16, 2026 | 7.20 | 7.20 | 7.04 | 7.04 | 7.04 | 1.29% | 3,553 |
| Sep 15, 2026 | 6.36 | 7.09 | 6.36 | 6.95 | 6.95 | 16.42% | 10,398 |
| Sep 3, 2026 | 5.87 | 5.97 | 5.87 | 5.97 | 5.97 | - | 228 |
| Sep 1, 2026 | 6.01 | 6.01 | 5.97 | 5.97 | 5.97 | -1.00% | 375 |
| Aug 31, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.66% | 60 |
| Aug 28, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.41% | 7 |
| Aug 27, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.75% | 380 |
| Aug 25, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.01% | 5,159 |
| Aug 21, 2026 | 6.02 | 6.02 | 5.94 | 5.94 | 5.94 | - | 710 |
| Aug 20, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.83% | 46 |
| Aug 19, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -2.12% | 14 |
| Aug 18, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 3.03% | 94 |
| Aug 17, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.16% | 7 |
| Aug 12, 2026 | 6.02 | 6.02 | 6.01 | 6.01 | 6.01 | 6.37% | 566 |
| Aug 3, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.36% | 374 |
| Jul 31, 2026 | 5.64 | 5.65 | 5.63 | 5.63 | 5.63 | -1.23% | 418 |
| Jul 30, 2026 | 5.65 | 5.77 | 5.63 | 5.70 | 5.70 | 2.43% | 5,941 |
| Jul 29, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -3.72% | 2 |
| Jul 24, 2026 | 5.99 | 6.06 | 5.99 | 6.03 | 5.78 | 5.79% | 1,305 |
| Jul 16, 2026 | 5.74 | 5.74 | 5.70 | 5.70 | 5.46 | -1.55% | 106 |
| Jul 15, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.55 | -0.69% | 183 |
| Jul 9, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.59 | 0.87% | 95 |
| Jul 7, 2026 | 5.75 | 5.78 | 5.75 | 5.78 | 5.54 | -0.34% | 224 |
| Jul 6, 2026 | 5.78 | 5.80 | 5.78 | 5.80 | 5.56 | 4.32% | 282 |
| Jun 30, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.33 | 1.46% | 309 |