Gismondi 1754 S.p.A. (BIT:GIS)
Italy
· Delayed Price · Currency is EUR 1.850
-0.050 (-2.63%)
At close: Sep 26, 2025
Gismondi 1754 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -2.63% | 2,800 |
| Sep 25, 2025 | 1.88 | 1.90 | 1.86 | 1.90 | 1.90 | 1.88% | 4,000 |
| Sep 24, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -5.09% | 4,800 |
| Sep 23, 2025 | 1.86 | 1.97 | 1.86 | 1.97 | 1.97 | 5.36% | 12,800 |
| Sep 22, 2025 | 1.89 | 1.91 | 1.77 | 1.87 | 1.87 | -2.86% | 7,200 |
| Sep 19, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.26% | 400 |
| Sep 18, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Sep 17, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.32% | 1,200 |
| Sep 16, 2025 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -1.30% | 1,200 |
| Sep 15, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 0.26% | 1,200 |
| Sep 12, 2025 | 1.91 | 1.95 | 1.91 | 1.92 | 1.92 | -2.29% | 4,400 |
| Sep 11, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Sep 10, 2025 | 1.91 | 1.97 | 1.91 | 1.97 | 1.97 | 1.55% | 2,000 |
| Sep 9, 2025 | 1.96 | 1.96 | 1.92 | 1.94 | 1.94 | -1.53% | 3,600 |
| Sep 8, 2025 | 1.88 | 1.99 | 1.86 | 1.97 | 1.97 | 1.81% | 14,400 |
| Sep 5, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Sep 4, 2025 | 1.88 | 1.93 | 1.88 | 1.93 | 1.93 | 1.85% | 1,200 |
| Sep 3, 2025 | 1.96 | 1.96 | 1.90 | 1.90 | 1.90 | -3.07% | 1,600 |
| Sep 2, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Sep 1, 2025 | 1.94 | 1.96 | 1.93 | 1.96 | 1.96 | 0.26% | 6,400 |
| Aug 29, 2025 | 1.82 | 1.95 | 1.82 | 1.95 | 1.95 | 8.33% | 11,600 |
| Aug 28, 2025 | 1.82 | 1.82 | 1.77 | 1.80 | 1.80 | -1.91% | 12,000 |
| Aug 27, 2025 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | 0.27% | 1,200 |
| Aug 26, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Aug 25, 2025 | 1.80 | 1.93 | 1.78 | 1.83 | 1.83 | 3.39% | 18,000 |
| Aug 22, 2025 | 1.93 | 1.93 | 1.77 | 1.77 | 1.77 | -5.85% | 16,000 |
| Aug 21, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Aug 20, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -1.57% | 2,800 |
| Aug 19, 2025 | 1.98 | 1.98 | 1.91 | 1.91 | 1.91 | -3.54% | 3,200 |
| Aug 18, 2025 | 1.92 | 2.00 | 1.90 | 1.98 | 1.98 | 1.54% | 12,000 |
| Aug 14, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Aug 13, 2025 | 1.87 | 1.97 | 1.87 | 1.95 | 1.95 | 2.63% | 11,200 |
| Aug 12, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 11, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 8, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | 800 |
| Aug 7, 2025 | 1.81 | 1.92 | 1.81 | 1.92 | 1.92 | 6.37% | 7,200 |
| Aug 6, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Aug 5, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Aug 4, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Aug 1, 2025 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | 0.84% | 3,600 |
| Jul 31, 2025 | 1.84 | 1.84 | 1.76 | 1.79 | 1.79 | -5.79% | 12,000 |
| Jul 30, 2025 | 1.87 | 1.95 | 1.86 | 1.90 | 1.90 | 2.15% | 12,000 |
| Jul 29, 2025 | 1.92 | 1.93 | 1.86 | 1.86 | 1.86 | -4.37% | 6,400 |
| Jul 28, 2025 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -3.23% | 1,200 |
| Jul 25, 2025 | 2.03 | 2.03 | 1.96 | 2.01 | 2.01 | -0.50% | 2,400 |
| Jul 24, 2025 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | -2.88% | 800 |
| Jul 23, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Jul 22, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Jul 21, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Jul 18, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |