GPI S.p.A. (BIT:GPI)
Italy
· Delayed Price · Currency is EUR 16.94
-0.18 (-1.05%)
Dec 5, 2025, 5:35 PM CET
GPI S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.24 | 17.24 | 16.84 | 16.94 | 16.94 | -1.05% | 83,465 |
| Dec 4, 2025 | 16.76 | 17.16 | 16.72 | 17.12 | 17.12 | 2.27% | 108,878 |
| Dec 3, 2025 | 16.60 | 16.74 | 16.42 | 16.74 | 16.74 | 0.84% | 63,416 |
| Dec 2, 2025 | 16.90 | 16.90 | 16.50 | 16.60 | 16.60 | -0.24% | 42,700 |
| Dec 1, 2025 | 16.44 | 16.68 | 16.24 | 16.64 | 16.64 | -0.60% | 52,614 |
| Nov 28, 2025 | 17.00 | 17.04 | 16.70 | 16.74 | 16.74 | -0.95% | 69,385 |
| Nov 27, 2025 | 17.00 | 17.04 | 16.74 | 16.90 | 16.90 | - | 74,602 |
| Nov 26, 2025 | 17.00 | 17.00 | 16.64 | 16.90 | 16.90 | - | 71,567 |
| Nov 25, 2025 | 16.80 | 16.90 | 16.38 | 16.90 | 16.90 | 0.60% | 121,433 |
| Nov 24, 2025 | 16.10 | 16.80 | 16.10 | 16.80 | 16.80 | 2.44% | 96,185 |
| Nov 21, 2025 | 15.64 | 16.40 | 15.50 | 16.40 | 16.40 | 4.59% | 110,056 |
| Nov 20, 2025 | 15.68 | 15.70 | 15.28 | 15.68 | 15.68 | 1.55% | 44,792 |
| Nov 19, 2025 | 14.90 | 15.58 | 14.86 | 15.44 | 15.44 | 2.25% | 74,884 |
| Nov 18, 2025 | 14.74 | 15.14 | 14.54 | 15.10 | 15.10 | 1.89% | 53,617 |
| Nov 17, 2025 | 15.26 | 15.28 | 14.70 | 14.82 | 14.82 | -2.63% | 97,482 |
| Nov 14, 2025 | 15.50 | 15.50 | 14.94 | 15.22 | 15.22 | -1.93% | 62,775 |
| Nov 13, 2025 | 14.70 | 15.66 | 14.50 | 15.52 | 15.52 | 4.44% | 165,682 |
| Nov 12, 2025 | 17.86 | 18.04 | 14.86 | 14.86 | 14.86 | -16.89% | 524,310 |
| Nov 11, 2025 | 17.72 | 17.88 | 17.46 | 17.88 | 17.88 | 1.02% | 92,114 |
| Nov 10, 2025 | 17.32 | 17.80 | 17.28 | 17.70 | 17.70 | 2.67% | 74,839 |
| Nov 7, 2025 | 16.86 | 17.26 | 16.82 | 17.24 | 17.24 | 2.01% | 126,915 |
| Nov 6, 2025 | 17.02 | 17.30 | 16.60 | 16.90 | 16.90 | - | 114,518 |
| Nov 5, 2025 | 16.92 | 17.20 | 16.60 | 16.90 | 16.90 | - | 78,203 |
| Nov 4, 2025 | 17.00 | 17.04 | 16.64 | 16.90 | 16.90 | -0.47% | 65,506 |
| Nov 3, 2025 | 17.10 | 17.18 | 16.88 | 16.98 | 16.98 | -0.12% | 45,497 |
| Oct 31, 2025 | 17.36 | 17.54 | 17.00 | 17.00 | 17.00 | -1.51% | 57,204 |
| Oct 30, 2025 | 17.20 | 17.34 | 17.06 | 17.26 | 17.26 | 0.47% | 51,185 |
| Oct 29, 2025 | 16.94 | 17.28 | 16.94 | 17.18 | 17.18 | 1.06% | 86,611 |
| Oct 28, 2025 | 17.10 | 17.16 | 16.84 | 17.00 | 17.00 | -0.58% | 65,321 |
| Oct 27, 2025 | 17.46 | 17.46 | 17.10 | 17.10 | 17.10 | -1.50% | 42,103 |
| Oct 24, 2025 | 17.30 | 17.36 | 17.02 | 17.36 | 17.36 | 0.35% | 82,018 |
| Oct 23, 2025 | 17.00 | 17.36 | 17.00 | 17.30 | 17.30 | 0.12% | 54,354 |
| Oct 22, 2025 | 17.50 | 17.56 | 17.14 | 17.28 | 17.28 | -2.04% | 113,889 |
| Oct 21, 2025 | 17.40 | 17.70 | 17.40 | 17.64 | 17.64 | 0.80% | 41,806 |
| Oct 20, 2025 | 17.26 | 17.50 | 17.24 | 17.50 | 17.50 | 1.39% | 29,130 |
| Oct 17, 2025 | 17.14 | 17.40 | 16.94 | 17.26 | 17.26 | -0.46% | 43,874 |
| Oct 16, 2025 | 17.60 | 17.60 | 17.24 | 17.34 | 17.34 | -1.14% | 47,814 |
| Oct 15, 2025 | 17.72 | 17.96 | 17.54 | 17.54 | 17.54 | -1.68% | 30,687 |
| Oct 14, 2025 | 17.78 | 17.88 | 17.56 | 17.84 | 17.84 | 0.11% | 58,594 |
| Oct 13, 2025 | 17.48 | 18.06 | 17.48 | 17.82 | 17.82 | 2.06% | 55,856 |
| Oct 10, 2025 | 18.20 | 18.20 | 17.46 | 17.46 | 17.46 | -4.07% | 58,155 |
| Oct 9, 2025 | 17.90 | 18.24 | 17.76 | 18.20 | 18.20 | 1.79% | 81,810 |
| Oct 8, 2025 | 17.70 | 17.98 | 17.66 | 17.88 | 17.88 | 0.45% | 84,535 |
| Oct 7, 2025 | 17.30 | 17.84 | 17.26 | 17.80 | 17.80 | 3.01% | 54,388 |
| Oct 6, 2025 | 17.98 | 17.98 | 17.24 | 17.28 | 17.28 | -1.82% | 52,054 |
| Oct 3, 2025 | 17.68 | 17.98 | 17.60 | 17.60 | 17.60 | -0.23% | 58,195 |
| Oct 2, 2025 | 18.10 | 18.18 | 17.20 | 17.64 | 17.64 | -1.89% | 124,305 |
| Oct 1, 2025 | 17.82 | 18.04 | 17.50 | 17.98 | 17.98 | 0.67% | 274,907 |
| Sep 30, 2025 | 18.10 | 18.20 | 17.42 | 17.86 | 17.86 | -2.40% | 203,563 |
| Sep 29, 2025 | 18.00 | 18.46 | 17.98 | 18.30 | 18.30 | -0.33% | 282,896 |