Skip to main content
Gabetti Property Solutions S.p.A. (BIT:GAB)
Italy flag Italy · Delayed Price · Currency is EUR
0.614
-0.010 (-1.60%)
At close: Mar 5, 2026

BIT:GAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.620.620.610.610.61-1.60%39,329
Mar 4, 20260.610.630.610.620.620.65%82,854
Mar 3, 20260.630.630.610.620.62-1.27%132,824
Mar 2, 20260.610.630.610.630.63-0.95%8,334
Feb 27, 20260.630.640.600.630.63-0.63%91,975
Feb 26, 20260.630.640.630.640.64-0.31%73,975
Feb 25, 20260.630.640.630.640.640.95%88,653
Feb 24, 20260.620.630.620.630.63-65,689
Feb 23, 20260.630.630.630.630.630.63%61,760
Feb 20, 20260.630.630.630.630.63-0.32%11,436
Feb 19, 20260.620.630.620.630.63-115,376
Feb 18, 20260.630.630.620.630.63-21,760
Feb 17, 20260.630.630.620.630.63-0.32%35,390
Feb 16, 20260.620.640.620.630.63-0.31%21,926
Feb 13, 20260.620.640.610.640.640.63%13,476
Feb 12, 20260.630.630.620.630.63-0.63%10,145
Feb 11, 20260.630.640.630.640.640.32%2,801
Feb 10, 20260.630.640.630.630.63-25,663
Feb 9, 20260.620.630.620.630.63-59,246
Feb 6, 20260.630.630.620.630.63-0.94%86,110
Feb 5, 20260.640.640.630.640.64-0.93%93,155
Feb 4, 20260.640.650.640.650.650.62%52,584
Feb 3, 20260.630.640.630.640.64-0.31%102,114
Feb 2, 20260.640.650.620.640.640.63%68,752
Jan 30, 20260.640.640.640.640.64-0.31%1,000
Jan 29, 20260.640.640.640.640.64-0.31%27,898
Jan 28, 20260.630.640.630.640.640.94%14,934
Jan 27, 20260.630.640.630.640.64-1.54%8,770
Jan 26, 20260.640.650.640.650.651.25%76,714
Jan 23, 20260.640.640.640.640.64-0.93%6,390
Jan 22, 20260.640.650.640.650.651.25%1,641
Jan 21, 20260.640.640.640.640.64-1.24%17,116
Jan 20, 20260.650.650.640.650.65-111,023
Jan 19, 20260.630.650.630.650.65-0.62%81,271
Jan 16, 20260.640.650.640.650.65-11,367
Jan 15, 20260.640.650.640.650.650.93%44,914
Jan 14, 20260.630.650.630.640.64-0.92%24,673
Jan 13, 20260.630.650.630.650.65-7,325
Jan 12, 20260.640.660.630.650.651.56%91,710
Jan 9, 20260.630.640.630.640.64-0.31%38,286
Jan 8, 20260.640.640.630.640.640.31%116,309
Jan 7, 20260.630.640.630.640.640.31%43,523
Jan 6, 20260.620.640.620.640.64-0.31%37,018
Jan 5, 20260.620.640.620.640.64-55,115
Jan 2, 20260.620.640.620.640.640.63%58,159
Dec 30, 20250.630.640.620.640.64-0.63%71,019
Dec 29, 20250.630.640.620.640.64-44,587
Dec 23, 20250.630.640.630.640.64-0.31%56,881
Dec 22, 20250.630.640.630.640.64-0.31%12,511
Dec 19, 20250.640.640.630.640.64-11,017
Dec 18, 20250.640.650.640.640.64-0.31%21,483
Dec 17, 20250.630.650.630.650.65-0.62%2,923
Dec 16, 20250.650.650.630.650.65-32,281
Dec 15, 20250.640.650.640.650.65-8,237
Dec 12, 20250.630.650.630.650.652.20%70,233
Dec 11, 20250.620.640.620.640.64-4,080
Dec 10, 20250.620.640.620.640.64-0.63%16,986
Dec 9, 20250.620.640.620.640.64-12,021
Dec 8, 20250.620.640.620.640.64-6,018
Dec 5, 20250.640.650.630.640.64-0.31%23,222
Dec 4, 20250.630.650.630.640.64-1.23%2,295
Dec 3, 20250.630.650.630.650.650.93%87,962
Dec 2, 20250.640.640.630.640.640.94%18,668
Dec 1, 20250.640.640.630.640.64-0.93%320,245
Nov 28, 20250.640.640.630.640.640.31%21,396
Nov 27, 20250.650.650.640.640.64-5,493
Nov 26, 20250.640.640.640.640.64-0.62%30,601
Nov 25, 20250.640.650.640.650.65-17,227
Nov 24, 20250.650.650.630.650.650.94%73,061
Nov 21, 20250.640.650.630.640.64-2.44%15,396
Nov 20, 20250.650.660.640.660.660.92%39,943
Nov 19, 20250.660.660.650.650.650.31%9,124
Nov 18, 20250.640.650.640.650.650.62%35,975
Nov 17, 20250.640.650.640.640.64-2.13%45,484
Nov 14, 20250.660.660.660.660.66-1.79%30,703
Nov 13, 20250.660.670.660.670.671.52%31,508
Nov 12, 20250.660.660.660.660.66-1.20%16,120
Nov 11, 20250.650.670.650.670.671.21%24,777
Nov 10, 20250.640.660.640.660.660.30%14,427
Nov 7, 20250.660.660.650.660.66-0.30%36,174
Nov 6, 20250.650.660.650.660.661.23%9,538
Nov 5, 20250.660.660.650.650.65-0.31%8,870
Nov 4, 20250.660.660.640.650.65-1.21%47,379
Nov 3, 20250.660.660.650.660.66-6,350
Oct 31, 20250.650.670.650.660.660.30%26,701
Oct 30, 20250.650.670.650.660.66-0.90%19,676
Oct 29, 20250.660.670.660.670.67-0.60%54,586
Oct 28, 20250.670.670.660.670.670.30%6,707
Oct 27, 20250.660.670.660.670.67-0.89%10,150
Oct 24, 20250.670.670.670.670.670.30%3,675
Oct 23, 20250.660.680.660.670.67-32,921
Oct 22, 20250.660.670.660.670.67-0.59%24,205
Oct 21, 20250.660.680.650.680.682.42%30,108
Oct 20, 20250.660.660.660.660.661.54%19,998
Oct 17, 20250.680.680.640.650.65-5.52%141,233
Oct 16, 20250.690.690.680.690.69-0.86%40,971
Oct 15, 20250.690.700.680.690.690.87%36,937
Oct 14, 20250.700.700.680.690.69-1.15%25,149
Oct 13, 20250.690.710.680.700.70-0.57%68,297
Oct 10, 20250.700.710.690.700.70-0.28%62,726