Gismondi 1754 S.p.A.(IT:GIS)
€1.47-0.02 (-1.34%)
IT:GIS
Gismondi 1754 S.p.A. historical prices
€1.47
At close:-0.02 (-1.34%)
Gismondi 1754 S.p.A. (GIS) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.34% | 400 | 0.16 |
| Nov 12, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | +1.36% | 3,200 | 1.31 |
| Nov 11, 2026 | 1.47 | 1.51 | 1.39 | 1.47 | 1.47 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 1.47 | 1.50 | 1.43 | 1.47 | 1.47 | -3.29% | 0 | 0.00 |
| Nov 09, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.29% | 400 | 0.15 |
| Nov 06, 2026 | 1.52 | 1.52 | 1.43 | 1.52 | 1.52 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 1.52 | 1.52 | 1.43 | 1.52 | 1.52 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 1.52 | 1.52 | 1.44 | 1.52 | 1.52 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 1.52 | 1.52 | 1.45 | 1.52 | 1.52 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | +6.29% | 800 | 0.23 |
| Oct 30, 2026 | 1.43 | 1.43 | 1.38 | 1.43 | 1.43 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 1.45 | 1.45 | 1.35 | 1.43 | 1.43 | -1.38% | 4,000 | 1.08 |
| Oct 28, 2026 | 1.45 | 1.50 | 1.36 | 1.45 | 1.45 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 1.45 | 1.49 | 1.34 | 1.45 | 1.45 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 1.44 | 1.45 | 1.39 | 1.45 | 1.45 | +2.84% | 4,400 | 1.17 |
| Oct 23, 2026 | 1.44 | 1.44 | 1.37 | 1.41 | 1.41 | -6.00% | 11,600 | 3.26 |
| Oct 22, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | +1.35% | 400 | 0.10 |
| Oct 20, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | +2.78% | 2,000 | 0.48 |
| Oct 19, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -1.37% | 800 | 0.18 |
| Oct 16, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.67% | 800 | 0.17 |
| Oct 15, 2026 | 1.50 | 1.52 | 1.46 | 1.50 | 1.50 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 1.50 | 1.51 | 1.46 | 1.50 | 1.50 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | +1.35% | 400 | 0.08 |
| Oct 09, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 2,000 | 0.42 |
| Oct 08, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | -1.32% | 1,600 | 0.33 |
| Oct 07, 2026 | 1.52 | 1.52 | 1.47 | 1.52 | 1.52 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | +1.33% | 4,000 | 0.84 |
| Oct 05, 2026 | 1.53 | 1.54 | 1.50 | 1.50 | 1.50 | -3.85% | 7,600 | 1.64 |
| Oct 02, 2026 | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.50% | 2,000 | 0.42 |
| Sep 30, 2026 | 1.60 | 1.60 | 1.56 | 1.60 | 1.60 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 1.60 | 1.60 | 1.56 | 1.60 | 1.60 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 3,600 | 0.72 |
| Sep 25, 2026 | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | -1.22% | 1,600 | 0.32 |
| Sep 24, 2026 | 1.64 | 1.64 | 1.57 | 1.64 | 1.64 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1.56 | 1.64 | 1.56 | 1.64 | 1.64 | +1.86% | 4,000 | 0.80 |
| Sep 22, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | -0.62% | 1,600 | 0.32 |
| Sep 21, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | +1.25% | 400 | 0.08 |
| Sep 18, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | +1.27% | 1,600 | 0.31 |
| Sep 17, 2026 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | +4.64% | 4,000 | 0.76 |
| Sep 16, 2026 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.58% | 2,400 | 0.44 |
| Sep 14, 2026 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | +1.31% | 5,600 | 1.02 |
| Sep 11, 2026 | 1.52 | 1.53 | 1.48 | 1.53 | 1.53 | -0.65% | 6,400 | 1.14 |
| Sep 10, 2026 | 1.54 | 1.60 | 1.52 | 1.54 | 1.54 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 1.54 | 1.59 | 1.54 | 1.54 | 1.54 | -3.14% | 6,000 | 1.08 |
| Sep 08, 2026 | 1.59 | 1.61 | 1.56 | 1.59 | 1.59 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 1.59 | 1.62 | 1.56 | 1.59 | 1.59 | 0.00% | 0 | 0.00 |
