tiprankstipranks
Gabetti Property Solutions SpA (IT:GAB)
:GAB
Italy Market
GAB
Gabetti Property Solutions SpA
RESEARCH TOOLSreports

Gabetti Property Solutions SpA (GAB) Historical Prices

4 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
0.41
0.42
0.40
0.42
0.42
+2.68%
121,369
0.53
Sep 10, 2026
0.41
0.41
0.41
0.41
0.41
-0.73%
27,441
0.12
Sep 09, 2026
0.43
0.43
0.41
0.41
0.41
-2.36%
73,116
0.31
Sep 08, 2026
0.41
0.43
0.41
0.42
0.42
+2.67%
245,551
1.06
Sep 07, 2026
0.43
0.43
0.41
0.41
0.41
-1.90%
177,298
0.78
Sep 04, 2026
0.43
0.43
0.41
0.42
0.42
+0.24%
63,310
0.28
Sep 03, 2026
0.41
0.43
0.40
0.42
0.42
+3.46%
98,556
0.44
Sep 02, 2026
0.41
0.41
0.40
0.41
0.41
+0.75%
55,195
0.24
Sep 01, 2026
0.42
0.42
0.40
0.40
0.40
-3.13%
102,294
0.45
Aug 31, 2026
0.43
0.45
0.41
0.42
0.42
-3.04%
141,486
0.63
Aug 28, 2026
0.42
0.43
0.42
0.43
0.43
+1.90%
38,579
0.17
Aug 27, 2026
0.42
0.44
0.42
0.42
0.42
+1.20%
315,302
1.43
Aug 26, 2026
0.41
0.43
0.40
0.42
0.42
+6.41%
279,851
1.29
Aug 25, 2026
0.39
0.39
0.39
0.39
0.39
-2.26%
25,257
0.12
Aug 24, 2026
0.39
0.40
0.39
0.40
0.40
+3.10%
4,000
0.02
Aug 21, 2026
0.39
0.42
0.38
0.39
0.39
-2.76%
178,114
0.83
Aug 20, 2026
0.40
0.41
0.40
0.40
0.40
+0.51%
73,601
0.34
Aug 19, 2026
0.39
0.41
0.39
0.40
0.40
+0.25%
165,476
0.77
Aug 18, 2026
0.41
0.41
0.38
0.40
0.40
-6.62%
476,807
2.30
Aug 17, 2026
0.45
0.46
0.42
0.42
0.42
-5.79%
924,260
4.79
Aug 14, 2026
0.41
0.45
0.38
0.45
0.45
+13.67%
2,601,756
17.02
Aug 13, 2026
0.33
0.40
0.32
0.40
0.40
+20.43%
1,503,925
11.51
Aug 12, 2026
0.32
0.33
0.32
0.33
0.33
+2.82%
73,149
0.56
Aug 11, 2026
0.33
0.33
0.32
0.32
0.32
-1.54%
136,012
1.06
Aug 10, 2026
0.31
0.33
0.31
0.32
0.32
+1.57%
132,389
1.05
Aug 07, 2026
0.32
0.33
0.31
0.32
0.32
+1.59%
253,776
2.05
Aug 06, 2026
0.32
0.32
0.31
0.31
0.31
-0.63%
97,774
0.79
Aug 05, 2026
0.32
0.32
0.32
0.32
0.32
-1.25%
76,009
0.62
Aug 04, 2026
0.32
0.33
0.32
0.32
0.32
0.00%
91,461
0.73
Aug 03, 2026
0.32
0.32
0.32
0.32
0.32
-1.23%
88,705
0.71
Jul 31, 2026
0.33
0.33
0.30
0.32
0.32
-5.54%
697,767
6.03
Jul 30, 2026
0.35
0.35
0.33
0.34
0.34
-2.00%
238,151
2.11
Jul 29, 2026
0.35
0.35
0.35
0.35
0.35
-0.28%
160,922
1.46
Jul 28, 2026
0.37
0.37
0.34
0.35
0.35
-4.10%
283,014
2.68
Jul 27, 2026
0.37
0.37
0.37
0.37
0.37
-0.27%
4,578
0.04
Jul 24, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
4,619
0.04
Jul 23, 2026
0.37
0.37
0.37
0.37
0.37
-0.27%
10,104
0.10
Jul 22, 2026
0.37
0.37
0.37
0.37
0.37
+0.55%
22,378
0.21
Jul 21, 2026
0.37
0.37
0.37
0.37
0.37
-0.27%
19,147
0.18
Jul 20, 2026
0.37
0.37
0.37
0.37
0.37
-1.87%
12,474
0.12
Jul 17, 2026
0.37
0.37
0.37
0.37
0.37
+2.19%
2,107
0.02
Jul 16, 2026
0.37
0.37
0.37
0.37
0.37
-2.14%
10,808
0.10
Jul 15, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
9,000
0.08
Jul 14, 2026
0.37
0.37
0.37
0.37
0.37
+1.91%
35,110
0.31
Jul 13, 2026
0.37
0.37
0.37
0.37
0.37
-0.81%
35,192
0.32
Jul 10, 2026
0.37
0.37
0.37
0.37
0.37
-0.54%
38,941
0.34
Jul 09, 2026
0.37
0.37
0.37
0.37
0.37
+0.54%
8,370
0.07
Jul 08, 2026
0.37
0.37
0.37
0.37
0.37
+0.27%
46,681
0.42
Jul 07, 2026
0.37
0.37
0.37
0.37
0.37
-1.07%
136,536
1.23
Jul 06, 2026
0.38
0.38
0.36
0.37
0.37
+1.36%
135,552
1.23
Rows:
50