Skip to main content
Gabetti Property Solutions S.p.A. (BIT:GAB)
Italy flag Italy · Delayed Price · Currency is EUR
0.600
0.00 (0.00%)
Apr 28, 2026, 1:13 PM CET

BIT:GAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.590.600.590.600.60-1,529
Apr 27, 20260.590.600.590.600.60-17,755
Apr 24, 20260.610.610.590.600.60-7,454
Apr 23, 20260.590.610.590.600.60-0.99%26,347
Apr 22, 20260.590.610.590.610.611.34%34,135
Apr 21, 20260.600.610.600.600.60-1.32%10,450
Apr 20, 20260.560.610.560.610.613.77%197,163
Apr 17, 20260.560.600.560.580.584.29%183,914
Apr 16, 20260.550.560.540.560.56-0.71%19,231
Apr 15, 20260.570.570.550.560.56-1.05%10,330
Apr 14, 20260.570.570.540.570.571.79%126,238
Apr 13, 20260.540.560.540.560.560.72%2,201
Apr 10, 20260.560.560.540.560.56-1.07%12,700
Apr 9, 20260.560.560.540.560.56-38,000
Apr 8, 20260.550.570.550.560.560.36%110,762
Apr 7, 20260.540.560.540.560.56-127,828
Apr 2, 20260.570.570.540.560.56-1.75%11,000
Apr 1, 20260.550.570.550.570.574.01%57,950
Mar 31, 20260.550.550.550.550.55-32,142
Mar 30, 20260.540.550.540.550.55-0.36%1,300
Mar 27, 20260.540.550.540.550.551.10%31,631
Mar 26, 20260.530.540.530.540.54-1.09%2,501
Mar 25, 20260.540.550.540.550.550.73%15,295
Mar 24, 20260.530.570.530.550.552.63%73,706
Mar 23, 20260.550.550.500.530.53-6.01%91,998
Mar 20, 20260.590.590.560.570.571.43%26,943
Mar 19, 20260.590.590.540.560.56-6.38%50,491
Mar 18, 20260.600.600.580.600.602.41%10,629
Mar 17, 20260.580.580.560.580.580.34%3,818
Mar 16, 20260.600.600.570.580.58-3.33%48,254
Mar 13, 20260.600.600.600.600.60-1.64%8,380
Mar 12, 20260.600.610.600.610.61-0.33%13,631
Mar 11, 20260.600.610.600.610.610.33%3,201
Mar 10, 20260.620.620.600.610.61-2.24%59,043
Mar 9, 20260.610.620.610.620.621.30%11,451
Mar 6, 20260.610.620.600.620.620.33%12,532
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