Gefran S.p.A. (BIT:GE)
Italy
· Delayed Price · Currency is EUR 11.55
-0.55 (-4.55%)
Sep 26, 2025, 5:35 PM CET
Gefran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.10 | 12.20 | 11.45 | 11.55 | 11.55 | -4.55% | 48,165 |
| Sep 25, 2025 | 12.75 | 12.85 | 12.10 | 12.10 | 12.10 | -5.84% | 20,463 |
| Sep 24, 2025 | 12.70 | 12.85 | 12.50 | 12.85 | 12.85 | 0.78% | 19,564 |
| Sep 23, 2025 | 12.15 | 12.80 | 11.90 | 12.75 | 12.75 | 6.25% | 99,235 |
| Sep 22, 2025 | 12.00 | 12.20 | 11.80 | 12.00 | 12.00 | - | 34,114 |
| Sep 19, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 1.27% | 19,295 |
| Sep 18, 2025 | 11.80 | 11.85 | 11.50 | 11.85 | 11.85 | -0.42% | 15,526 |
| Sep 17, 2025 | 11.65 | 11.90 | 11.65 | 11.90 | 11.90 | 1.28% | 39,607 |
| Sep 16, 2025 | 11.50 | 11.80 | 11.50 | 11.75 | 11.75 | 2.17% | 33,851 |
| Sep 15, 2025 | 11.00 | 11.65 | 10.90 | 11.50 | 11.50 | 5.02% | 44,392 |
| Sep 12, 2025 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | -0.45% | 8,817 |
| Sep 11, 2025 | 10.95 | 11.05 | 10.85 | 11.00 | 11.00 | 1.38% | 33,016 |
| Sep 10, 2025 | 10.80 | 10.95 | 10.80 | 10.85 | 10.85 | 0.46% | 15,481 |
| Sep 9, 2025 | 10.70 | 10.80 | 10.60 | 10.80 | 10.80 | 0.93% | 11,462 |
| Sep 8, 2025 | 10.75 | 10.75 | 10.70 | 10.70 | 10.70 | - | 4,931 |
| Sep 5, 2025 | 10.80 | 10.80 | 10.50 | 10.70 | 10.70 | -0.47% | 14,574 |
| Sep 4, 2025 | 10.90 | 11.05 | 10.75 | 10.75 | 10.75 | -2.27% | 4,989 |
| Sep 3, 2025 | 11.00 | 11.00 | 10.75 | 11.00 | 11.00 | 1.38% | 11,935 |
| Sep 2, 2025 | 10.85 | 11.00 | 10.85 | 10.85 | 10.85 | -1.36% | 12,499 |
| Sep 1, 2025 | 10.85 | 11.00 | 10.70 | 11.00 | 11.00 | 0.92% | 19,771 |
| Aug 29, 2025 | 10.80 | 10.90 | 10.65 | 10.90 | 10.90 | 1.87% | 23,261 |
| Aug 28, 2025 | 10.65 | 10.75 | 10.55 | 10.70 | 10.70 | 0.94% | 12,571 |
| Aug 27, 2025 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | - | 22,847 |
| Aug 26, 2025 | 10.50 | 10.60 | 10.45 | 10.60 | 10.60 | 0.47% | 3,935 |
| Aug 25, 2025 | 10.45 | 10.60 | 10.45 | 10.55 | 10.55 | 0.96% | 18,650 |
| Aug 22, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.48% | 4,951 |
| Aug 21, 2025 | 10.45 | 10.60 | 10.40 | 10.40 | 10.40 | -0.48% | 3,848 |
| Aug 20, 2025 | 10.35 | 10.45 | 10.35 | 10.45 | 10.45 | - | 4,367 |
| Aug 19, 2025 | 10.50 | 10.50 | 10.35 | 10.45 | 10.45 | 0.48% | 7,711 |
| Aug 18, 2025 | 10.50 | 10.60 | 10.40 | 10.40 | 10.40 | -1.42% | 3,320 |
| Aug 14, 2025 | 10.55 | 10.65 | 10.50 | 10.55 | 10.55 | - | 7,593 |
| Aug 13, 2025 | 10.40 | 10.55 | 10.35 | 10.55 | 10.55 | 0.48% | 6,519 |
| Aug 12, 2025 | 10.55 | 10.55 | 10.40 | 10.50 | 10.50 | -0.47% | 4,287 |
| Aug 11, 2025 | 10.45 | 10.60 | 10.35 | 10.55 | 10.55 | 1.44% | 10,702 |
| Aug 8, 2025 | 10.45 | 10.45 | 10.30 | 10.40 | 10.40 | 0.48% | 22,003 |
| Aug 7, 2025 | 10.45 | 10.45 | 10.25 | 10.35 | 10.35 | - | 14,032 |
| Aug 6, 2025 | 10.45 | 10.45 | 10.25 | 10.35 | 10.35 | -0.48% | 4,622 |
| Aug 5, 2025 | 10.40 | 10.40 | 10.20 | 10.40 | 10.40 | - | 2,133 |
| Aug 4, 2025 | 10.35 | 10.40 | 10.20 | 10.40 | 10.40 | 1.96% | 955 |
| Aug 1, 2025 | 10.40 | 10.45 | 10.20 | 10.20 | 10.20 | -2.86% | 14,000 |
| Jul 31, 2025 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | 0.96% | 10,609 |
| Jul 30, 2025 | 10.45 | 10.45 | 10.25 | 10.40 | 10.40 | - | 9,100 |
| Jul 29, 2025 | 10.35 | 10.60 | 10.15 | 10.40 | 10.40 | 1.46% | 28,977 |
| Jul 28, 2025 | 10.00 | 10.25 | 10.00 | 10.25 | 10.25 | 1.99% | 20,421 |
| Jul 25, 2025 | 10.15 | 10.20 | 10.00 | 10.05 | 10.05 | -0.99% | 21,001 |
| Jul 24, 2025 | 10.25 | 10.25 | 10.10 | 10.15 | 10.15 | -0.98% | 10,638 |
| Jul 23, 2025 | 10.20 | 10.25 | 10.00 | 10.25 | 10.25 | - | 7,100 |
| Jul 22, 2025 | 10.20 | 10.25 | 9.98 | 10.25 | 10.25 | - | 9,461 |
| Jul 21, 2025 | 10.25 | 10.25 | 10.20 | 10.25 | 10.25 | - | 10,955 |
| Jul 18, 2025 | 10.25 | 10.35 | 10.20 | 10.25 | 10.25 | - | 2,361 |