Gambero Rosso S.p.A. (BIT:GAMB)
Italy
· Delayed Price · Currency is EUR 0.222
-0.006 (-2.63%)
At close: Dec 3, 2025
Gambero Rosso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.80% | 33,000 |
| Dec 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.63% | 48,000 |
| Dec 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.79% | 5,000 |
| Dec 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.61% | 11,000 |
| Nov 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.86% | 12,000 |
| Nov 26, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.85% | 32,000 |
| Nov 25, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.68% | 12,000 |
| Nov 24, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.83% | 26,000 |
| Nov 21, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.69% | 12,000 |
| Nov 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.42% | 1,000 |
| Nov 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.42% | 15,000 |
| Nov 18, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 4,000 |
| Nov 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | 5,000 |
| Nov 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Nov 13, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.50% | 12,000 |
| Nov 12, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 22,000 |
| Nov 11, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.51% | 33,000 |
| Nov 10, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.55% | 13,000 |
| Nov 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 4, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.20% | 16,000 |
| Nov 3, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.81% | 14,000 |
| Oct 31, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -4.62% | 6,000 |
| Oct 30, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -0.76% | 80,000 |
| Oct 29, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.50% | 105,000 |
| Oct 28, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | - | 83,000 |
| Oct 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.91% | 1,000 |
| Oct 24, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 3.23% | 22,000 |
| Oct 23, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.81% | 22,000 |
| Oct 22, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.50% | 41,000 |
| Oct 21, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 1.69% | 28,000 |
| Oct 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.67% | 1,000 |
| Oct 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 15,000 |
| Oct 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.84% | 1,000 |
| Oct 15, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.83% | 8,000 |
| Oct 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 13, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.83% | 24,000 |
| Oct 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | 8,000 |
| Oct 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.44% | 5,000 |
| Oct 8, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.50% | 18,000 |
| Oct 7, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.76% | 90,000 |
| Oct 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.13% | 29,000 |
| Oct 3, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.63% | 38,000 |
| Oct 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.15% | 9,000 |
| Oct 1, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.31% | 62,000 |
| Sep 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.26% | 32,000 |
| Sep 26, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.10% | 23,000 |
| Sep 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.27% | 12,000 |
| Sep 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,000 |
| Sep 17, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.04% | 44,000 |
| Sep 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | 6,000 |
| Sep 15, 2025 | 0.28 | 0.29 | 0.26 | 0.29 | 0.29 | 0.70% | 84,000 |
| Sep 12, 2025 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | 8.40% | 186,000 |
| Sep 11, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 8.26% | 58,000 |
| Sep 10, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.42% | 8,000 |
| Sep 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.13% | 3,000 |
| Sep 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 9,000 |
| Sep 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.29% | 25,000 |
| Sep 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,000 |
| Aug 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.77% | 5,000 |
| Aug 28, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 2.36% | 60,000 |
| Aug 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Aug 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.60% | 17,000 |
| Aug 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.34% | 16,000 |
| Aug 19, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.59% | 10,000 |
| Aug 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.61% | 2,000 |
| Aug 13, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.64% | 15,000 |
| Aug 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | 11,000 |
| Aug 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | 11,000 |
| Aug 8, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 13,000 |
| Aug 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4,000 |
| Aug 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 15,000 |
| Aug 5, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 15,000 |
| Aug 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.23% | 15,000 |
| Aug 1, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.80% | 34,000 |
| Jul 31, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 13,000 |
| Jul 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 5,000 |
| Jul 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 5,000 |
| Jul 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.36% | 22,000 |