Skip to main content
Gabetti Property Solutions S.p.A. (BIT:GAB)
Italy flag Italy · Delayed Price · Currency is EUR
0.640
-0.002 (-0.31%)
At close: Dec 5, 2025

BIT:GAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.700.710.680.700.700.29%157,379
Oct 8, 20250.700.700.670.700.701.16%111,250
Oct 7, 20250.660.700.660.690.694.85%204,705
Oct 6, 20250.650.660.650.660.660.61%28,012
Oct 3, 20250.640.660.640.660.660.92%12,600
Oct 2, 20250.660.660.640.650.650.62%34,518
Oct 1, 20250.660.660.640.650.65-1.82%48,264
Sep 30, 20250.650.670.640.660.660.92%74,599
Sep 29, 20250.670.670.650.650.65-2.69%53,412
Sep 26, 20250.670.670.650.670.670.90%13,909
Sep 25, 20250.660.670.650.660.66-0.90%14,402
Sep 24, 20250.670.670.660.670.670.30%23,908
Sep 23, 20250.670.670.660.670.67-4,770
Sep 22, 20250.660.670.660.670.671.21%37,011
Sep 19, 20250.670.670.660.660.66-20,693
Sep 18, 20250.660.670.660.660.66-0.60%15,750
Sep 17, 20250.670.670.660.660.66-0.60%82,621
Sep 16, 20250.670.670.660.670.670.30%15,415
Sep 15, 20250.670.670.650.670.670.91%28,567
Sep 12, 20250.670.680.640.660.66-2.65%55,362
Sep 11, 20250.680.680.680.680.68-5,497
Sep 10, 20250.670.680.670.680.68-0.29%14,780
Sep 9, 20250.680.680.670.680.680.59%29,069
Sep 8, 20250.670.680.670.680.68-0.59%4,566
Sep 5, 20250.680.680.670.680.680.29%33,486
Sep 4, 20250.670.680.660.680.680.59%36,985
Sep 3, 20250.680.680.660.670.67-0.30%18,746
Sep 2, 20250.680.680.660.680.68-0.59%41,181
Sep 1, 20250.680.680.680.680.68-18,860
Aug 29, 20250.670.690.650.680.680.29%125,106
Aug 28, 20250.670.680.670.680.68-0.29%10,033
Aug 27, 20250.690.690.660.680.68-13,669
Aug 26, 20250.680.680.660.680.68-18,621
Aug 25, 20250.670.680.670.680.68-16,475
Aug 22, 20250.660.680.660.680.68-0.29%37,543
Aug 21, 20250.690.690.650.680.68-1.45%61,398
Aug 20, 20250.680.690.680.690.69-15,544
Aug 19, 20250.700.700.680.690.69-66,765
Aug 18, 20250.670.690.670.690.691.76%17,191
Aug 14, 20250.690.690.680.680.68-1.16%19,765
Aug 13, 20250.670.690.670.690.69-0.29%15,532
Aug 12, 20250.670.690.670.690.69-10,073
Aug 11, 20250.680.690.670.690.691.17%4,550
Aug 8, 20250.680.680.670.680.682.10%19,545
Aug 7, 20250.670.680.660.670.67-1.76%11,739
Aug 6, 20250.690.690.670.680.681.49%1,705
Aug 5, 20250.690.690.660.670.67-0.89%9,543
Aug 4, 20250.670.680.670.680.680.90%22,296
Aug 1, 20250.680.680.670.670.67-0.30%32,975
Jul 31, 20250.680.680.670.670.67-3.17%19,151
Jul 30, 20250.690.700.680.690.690.58%6,561
Jul 29, 20250.710.710.690.690.69-1.43%2,008
Jul 28, 20250.710.720.680.700.70-1.13%80,945
Jul 25, 20250.700.710.700.710.713.51%67,225
Jul 24, 20250.700.700.680.680.68-2.29%30,360
Jul 23, 20250.700.700.690.700.70-0.85%16,322
Jul 22, 20250.680.710.670.710.711.15%7,200
Jul 21, 20250.680.700.680.700.702.35%8,670
Jul 18, 20250.680.690.670.680.681.49%34,883