Gabetti Property Solutions S.p.A. (BIT:GAB)
Italy
· Delayed Price · Currency is EUR 0.6700
+0.0060 (0.90%)
Sep 26, 2025, 5:35 PM CET
BIT:GAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | 0.90% | 13,909 |
| Sep 25, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | -0.90% | 14,402 |
| Sep 24, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 0.30% | 23,908 |
| Sep 23, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | - | 4,770 |
| Sep 22, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 1.21% | 37,011 |
| Sep 19, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | - | 20,693 |
| Sep 18, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -0.60% | 15,750 |
| Sep 17, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.60% | 82,621 |
| Sep 16, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 0.30% | 15,415 |
| Sep 15, 2025 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | 0.91% | 28,567 |
| Sep 12, 2025 | 0.67 | 0.68 | 0.64 | 0.66 | 0.66 | -2.65% | 55,362 |
| Sep 11, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 5,497 |
| Sep 10, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | -0.29% | 14,780 |
| Sep 9, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 0.59% | 29,069 |
| Sep 8, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | -0.59% | 4,566 |
| Sep 5, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 0.29% | 33,486 |
| Sep 4, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 0.59% | 36,985 |
| Sep 3, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -0.30% | 18,746 |
| Sep 2, 2025 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | -0.59% | 41,181 |
| Sep 1, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 18,860 |
| Aug 29, 2025 | 0.67 | 0.69 | 0.65 | 0.68 | 0.68 | 0.29% | 125,106 |
| Aug 28, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | -0.29% | 10,033 |
| Aug 27, 2025 | 0.69 | 0.69 | 0.66 | 0.68 | 0.68 | - | 13,669 |
| Aug 26, 2025 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | - | 18,621 |
| Aug 25, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | - | 16,475 |
| Aug 22, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | -0.29% | 37,543 |
| Aug 21, 2025 | 0.69 | 0.69 | 0.65 | 0.68 | 0.68 | -1.45% | 61,398 |
| Aug 20, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | - | 15,544 |
| Aug 19, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | - | 66,765 |
| Aug 18, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 1.76% | 17,191 |
| Aug 14, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -1.16% | 19,765 |
| Aug 13, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | -0.29% | 15,532 |
| Aug 12, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | - | 10,073 |
| Aug 11, 2025 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | 1.17% | 4,550 |
| Aug 8, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 2.10% | 19,545 |
| Aug 7, 2025 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | -1.76% | 11,739 |
| Aug 6, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | 1.49% | 1,705 |
| Aug 5, 2025 | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | -0.89% | 9,543 |
| Aug 4, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.90% | 22,296 |
| Aug 1, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.30% | 32,975 |
| Jul 31, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -3.17% | 19,151 |
| Jul 30, 2025 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | 0.58% | 6,561 |
| Jul 29, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -1.43% | 2,008 |
| Jul 28, 2025 | 0.71 | 0.72 | 0.68 | 0.70 | 0.70 | -1.13% | 80,945 |
| Jul 25, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 3.51% | 67,225 |
| Jul 24, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -2.29% | 30,360 |
| Jul 23, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | -0.85% | 16,322 |
| Jul 22, 2025 | 0.68 | 0.71 | 0.67 | 0.71 | 0.71 | 1.15% | 7,200 |
| Jul 21, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 2.35% | 8,670 |
| Jul 18, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | 1.49% | 34,883 |