GPI S.p.A. (BIT:GPI)
Italy
· Delayed Price · Currency is EUR 18.36
-0.08 (-0.43%)
Sep 26, 2025, 5:35 PM CET
GPI S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.42 | 18.56 | 17.78 | 18.36 | 18.36 | -0.43% | 363,517 |
| Sep 25, 2025 | 18.42 | 18.48 | 18.26 | 18.44 | 18.44 | -0.22% | 22,163 |
| Sep 24, 2025 | 18.32 | 18.48 | 18.24 | 18.48 | 18.48 | 0.87% | 39,667 |
| Sep 23, 2025 | 18.48 | 18.50 | 18.12 | 18.32 | 18.32 | -0.33% | 129,220 |
| Sep 22, 2025 | 18.30 | 18.56 | 18.10 | 18.38 | 18.38 | 0.44% | 173,496 |
| Sep 19, 2025 | 17.80 | 18.32 | 17.78 | 18.30 | 18.30 | 2.81% | 89,670 |
| Sep 18, 2025 | 17.96 | 18.20 | 17.80 | 17.80 | 17.80 | -0.67% | 50,950 |
| Sep 17, 2025 | 17.78 | 17.98 | 17.60 | 17.92 | 17.92 | 1.70% | 34,318 |
| Sep 16, 2025 | 17.80 | 17.80 | 17.60 | 17.62 | 17.62 | -0.79% | 11,174 |
| Sep 15, 2025 | 17.60 | 17.92 | 17.60 | 17.76 | 17.76 | 0.68% | 36,279 |
| Sep 12, 2025 | 17.00 | 17.88 | 17.00 | 17.64 | 17.64 | 2.08% | 70,160 |
| Sep 11, 2025 | 17.18 | 17.36 | 17.00 | 17.28 | 17.28 | 0.58% | 31,201 |
| Sep 10, 2025 | 17.08 | 17.18 | 16.88 | 17.18 | 17.18 | 0.82% | 27,301 |
| Sep 9, 2025 | 17.16 | 17.16 | 16.84 | 17.04 | 17.04 | -0.93% | 33,744 |
| Sep 8, 2025 | 17.20 | 17.48 | 17.12 | 17.20 | 17.20 | -0.58% | 19,255 |
| Sep 5, 2025 | 17.60 | 17.60 | 17.26 | 17.30 | 17.30 | -1.48% | 20,454 |
| Sep 4, 2025 | 17.20 | 17.56 | 17.10 | 17.56 | 17.56 | 0.34% | 37,363 |
| Sep 3, 2025 | 17.20 | 17.76 | 17.10 | 17.50 | 17.50 | 1.27% | 65,616 |
| Sep 2, 2025 | 17.30 | 17.30 | 16.50 | 17.28 | 17.28 | 0.82% | 108,924 |
| Sep 1, 2025 | 17.54 | 17.54 | 16.68 | 17.14 | 17.14 | -2.28% | 126,827 |
| Aug 29, 2025 | 17.80 | 17.94 | 17.54 | 17.54 | 17.54 | -1.13% | 31,660 |
| Aug 28, 2025 | 18.30 | 18.30 | 17.60 | 17.74 | 17.74 | -2.42% | 72,956 |
| Aug 27, 2025 | 18.02 | 18.30 | 17.82 | 18.18 | 18.18 | -0.66% | 85,938 |
| Aug 26, 2025 | 18.40 | 18.48 | 18.00 | 18.30 | 18.30 | -0.22% | 231,617 |
| Aug 25, 2025 | 17.60 | 18.66 | 17.60 | 18.34 | 18.34 | 4.44% | 276,926 |
| Aug 22, 2025 | 17.50 | 17.58 | 17.38 | 17.56 | 17.56 | 0.80% | 52,541 |
| Aug 21, 2025 | 17.40 | 17.60 | 17.32 | 17.42 | 17.42 | 0.11% | 40,893 |
| Aug 20, 2025 | 17.40 | 17.80 | 17.40 | 17.40 | 17.40 | -1.69% | 99,572 |
| Aug 19, 2025 | 17.04 | 17.78 | 16.92 | 17.70 | 17.70 | 3.87% | 189,764 |
| Aug 18, 2025 | 16.56 | 17.04 | 16.56 | 17.04 | 17.04 | 2.90% | 105,296 |
| Aug 14, 2025 | 16.40 | 16.76 | 16.40 | 16.56 | 16.56 | -0.24% | 37,496 |
| Aug 13, 2025 | 16.62 | 16.80 | 16.58 | 16.60 | 16.60 | -0.24% | 59,636 |
| Aug 12, 2025 | 16.46 | 16.84 | 16.20 | 16.64 | 16.64 | 1.59% | 126,510 |
| Aug 11, 2025 | 16.20 | 16.42 | 16.04 | 16.38 | 16.38 | 2.37% | 61,791 |
| Aug 8, 2025 | 16.20 | 16.30 | 15.82 | 16.00 | 16.00 | -0.62% | 54,126 |
| Aug 7, 2025 | 16.12 | 16.52 | 16.10 | 16.10 | 16.10 | 0.25% | 112,050 |
| Aug 6, 2025 | 16.40 | 16.52 | 15.76 | 16.06 | 16.06 | -2.07% | 117,261 |
| Aug 5, 2025 | 16.00 | 16.48 | 15.68 | 16.40 | 16.40 | 1.99% | 217,927 |
| Aug 4, 2025 | 15.30 | 16.20 | 15.30 | 16.08 | 16.08 | 5.51% | 192,806 |
| Aug 1, 2025 | 15.78 | 15.78 | 15.18 | 15.24 | 15.24 | -2.31% | 95,036 |
| Jul 31, 2025 | 15.46 | 15.76 | 15.40 | 15.60 | 15.60 | 0.65% | 74,856 |
| Jul 30, 2025 | 15.50 | 15.66 | 15.40 | 15.50 | 15.50 | - | 46,145 |
| Jul 29, 2025 | 15.60 | 15.80 | 15.40 | 15.50 | 15.50 | -0.77% | 111,126 |
| Jul 28, 2025 | 15.38 | 15.62 | 15.06 | 15.62 | 15.62 | 1.17% | 195,212 |
| Jul 25, 2025 | 14.54 | 15.44 | 14.54 | 15.44 | 15.44 | 8.58% | 345,244 |
| Jul 24, 2025 | 14.28 | 14.40 | 13.62 | 14.22 | 14.22 | -0.70% | 167,932 |
| Jul 23, 2025 | 14.28 | 14.48 | 14.12 | 14.32 | 14.32 | 0.28% | 92,995 |
| Jul 22, 2025 | 14.16 | 14.46 | 13.96 | 14.28 | 14.28 | 1.28% | 96,898 |
| Jul 21, 2025 | 14.16 | 14.60 | 13.92 | 14.10 | 14.10 | -2.49% | 188,226 |
| Jul 18, 2025 | 14.38 | 14.70 | 14.16 | 14.46 | 13.96 | 1.54% | 286,649 |