Gas Plus S.p.A. (LON:0EMK)
London · Delayed Price · Currency is GBP · Price in EUR 6.57
-0.15 (-2.23%)
At close: Sep 25, 2026
LON:0EMK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.25 | -0.36% | 1,290 |
| Jun 17, 2026 | 5.49 | 5.50 | 5.49 | 5.50 | 5.27 | -4.68% | 750 |
| Jun 16, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.53 | -5.56% | 103 |
| Jun 11, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 5.86 | 0.33% | 305 |
| Jun 10, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 5.84 | 2.70% | 16 |
| Jun 9, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.68 | 1.89% | 129 |
| Jun 1, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.58 | -1.19% | 163 |
| May 29, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.65 | -0.67% | 138 |
| May 21, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.68 | 0.85% | 357 |
| May 18, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.64 | - | 5 |
| May 11, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.64 | -0.68% | 343 |
| May 6, 2026 | 5.99 | 5.99 | 5.92 | 5.92 | 5.67 | -2.47% | 3,926 |
| May 5, 2026 | 6.02 | 6.07 | 6.02 | 6.07 | 5.82 | -0.16% | 1,680 |
| Apr 30, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 5.83 | 3.40% | 255 |
| Apr 28, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.64 | -1.67% | 80 |
| Apr 27, 2026 | 5.98 | 6.04 | 5.98 | 5.98 | 5.73 | -3.55% | 1,414 |
| Apr 20, 2026 | 6.24 | 6.24 | 6.20 | 6.20 | 5.94 | 3.85% | 800 |
| Apr 17, 2026 | 6.03 | 6.03 | 5.97 | 5.97 | 5.72 | -3.24% | 6,480 |
| Apr 15, 2026 | 6.30 | 6.30 | 6.15 | 6.17 | 5.91 | -3.29% | 2,623 |