General Interface Solution (GIS) Holding Limited (LUX:GISHS)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 1.700
+0.010 (0.59%)
At close: Oct 20, 2025
LUX:GISHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 21, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 20, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | - |
| Oct 17, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| Oct 16, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 15, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | - |
| Oct 14, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -4.97% | - |
| Oct 13, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.69% | - |
| Oct 9, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.62% | - |
| Oct 8, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -7.28% | - |
| Oct 7, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.52% | - |
| Oct 3, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.49% | - |
| Oct 2, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Oct 1, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Sep 30, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.00% | - |
| Sep 26, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -3.85% | - |
| Sep 25, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | - |
| Sep 24, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.86% | - |
| Sep 23, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Sep 22, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Sep 19, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Sep 18, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Sep 17, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Sep 16, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 3.96% | - |
| Sep 15, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.88% | - |
| Sep 12, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | - |
| Sep 11, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Sep 10, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.00% | - |
| Sep 9, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -3.85% | - |
| Sep 8, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -3.70% | - |
| Sep 5, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.89% | - |
| Sep 4, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -4.50% | - |
| Sep 3, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 7.77% | - |
| Sep 2, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Sep 1, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Aug 29, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 5.10% | - |
| Aug 28, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.51% | - |
| Aug 27, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 4.84% | - |
| Aug 26, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 3.91% | - |
| Aug 25, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | - |
| Aug 22, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Aug 21, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 7.23% | - |
| Aug 20, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.92% | - |
| Aug 19, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 3.64% | - |
| Aug 18, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | - |
| Aug 15, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 5.13% | - |
| Aug 14, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Aug 13, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Aug 12, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Aug 11, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | - |