Skip to main content
Giglio.com S.p.A. (BIT:GCOM)
Italy flag Italy · Delayed Price · Currency is EUR
0.910
-0.010 (-1.09%)
At close: Dec 5, 2025

Giglio.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.900.910.890.910.91-1.09%1,200
Dec 4, 20250.880.950.880.920.920.55%12,800
Dec 3, 20250.870.920.840.920.927.65%14,000
Dec 2, 20250.850.890.820.850.851.80%28,800
Dec 1, 20250.900.900.820.840.84-5.65%40,000
Nov 28, 20250.950.950.880.890.89-5.85%9,600
Nov 27, 20250.940.940.940.940.941.62%400
Nov 26, 20250.930.930.930.930.930.54%1,600
Nov 25, 20250.920.920.920.920.92-2,400
Nov 24, 20250.920.920.920.920.92-2.13%2,400
Nov 21, 20250.930.940.910.940.941.08%6,000
Nov 20, 20250.910.930.910.930.93-2,000
Nov 19, 20250.930.930.930.930.93-800
Nov 18, 20250.930.930.930.930.93-2.11%4,400
Nov 17, 20250.950.950.950.950.95-400
Nov 14, 20250.960.960.950.950.95-2,000
Nov 13, 20250.950.950.950.950.95--
Nov 12, 20250.960.960.940.950.95-1.04%9,200
Nov 11, 20250.960.960.960.960.96--
Nov 10, 20250.960.960.960.960.96--
Nov 7, 20250.970.970.960.960.96-1.03%4,000
Nov 6, 20251.001.000.970.970.97-1.02%1,200
Nov 5, 20250.990.990.960.980.98-4.85%7,200
Nov 4, 20251.031.051.031.031.03-1.90%13,200
Nov 3, 20250.991.060.951.051.055.00%16,400
Oct 31, 20251.001.001.001.001.00-400
Oct 30, 20251.001.091.001.001.00-1.96%28,400
Oct 29, 20251.001.020.981.021.023.03%8,400
Oct 28, 20250.980.990.980.990.99-1.98%3,600
Oct 27, 20250.991.010.991.011.013.06%12,800
Oct 24, 20251.001.000.980.980.98-1.51%9,600
Oct 23, 20250.991.000.991.001.00-3.40%5,600
Oct 22, 20251.001.030.961.031.031.98%10,400
Oct 21, 20251.041.051.011.011.01-0.98%12,400
Oct 20, 20251.011.020.981.021.02-10,400
Oct 17, 20250.991.030.991.021.020.99%8,800
Oct 16, 20251.021.061.011.011.01-14,800
Oct 15, 20251.041.051.011.011.01-14,000
Oct 14, 20251.011.010.961.011.011.00%19,200
Oct 13, 20251.001.081.001.001.00-18,400
Oct 10, 20250.971.000.941.001.002.04%18,000
Oct 9, 20250.980.980.980.980.981.03%400
Oct 8, 20250.980.980.970.970.97-3.00%800
Oct 7, 20250.971.000.951.001.004.71%6,400
Oct 6, 20250.980.980.960.960.96-1.04%4,800
Oct 3, 20251.021.020.950.970.97-3.02%33,200
Oct 2, 20251.001.001.001.001.00-800
Oct 1, 20251.001.001.001.001.001.02%2,000
Sep 30, 20251.011.010.990.990.99-3.43%2,400
Sep 29, 20251.061.080.971.021.02-4.67%41,200
Sep 26, 20251.021.070.951.071.072.88%10,000
Sep 25, 20251.041.041.041.041.04--
Sep 24, 20251.071.111.041.041.04-1.89%17,600
Sep 23, 20251.021.061.001.061.06-0.93%17,600
Sep 22, 20251.071.071.071.071.074.90%400
Sep 19, 20251.021.021.021.021.02--
Sep 18, 20251.081.091.021.021.02-3.77%21,200
Sep 17, 20251.051.101.021.061.061.92%14,400
Sep 16, 20251.041.041.041.041.04-1.89%2,800
Sep 15, 20251.061.061.061.061.06-0.93%4,800
Sep 12, 20251.101.101.061.071.07-4.46%7,200
Sep 11, 20251.121.121.121.121.12-1.75%1,600
Sep 10, 20251.141.141.141.141.14--
Sep 9, 20251.141.141.141.141.14-5,600
Sep 8, 20251.141.161.141.141.14-0.87%8,800
Sep 5, 20251.181.181.141.151.15-12,800
Sep 4, 20251.151.151.151.151.15-400
Sep 3, 20251.171.171.151.151.150.88%800
Sep 2, 20251.151.151.141.141.14-1.72%2,000
Sep 1, 20251.091.181.091.161.168.41%24,400
Aug 29, 20251.101.121.071.071.07-2.73%13,200
Aug 28, 20251.101.111.091.101.100.92%1,600
Aug 27, 20251.081.091.061.091.09-3,600
Aug 26, 20251.071.141.051.091.092.83%24,400
Aug 25, 20251.081.081.041.061.06-0.93%2,400
Aug 22, 20251.081.081.051.071.071.90%2,000
Aug 21, 20251.051.051.051.051.05--
Aug 20, 20251.031.121.031.051.051.94%24,400
Aug 19, 20251.061.061.031.031.03-2.83%800
Aug 18, 20251.021.120.991.061.063.92%20,800
Aug 14, 20251.011.021.011.021.02-3.77%1,200
Aug 13, 20251.031.061.031.061.066.00%3,600
Aug 12, 20251.051.051.001.001.00-5.66%1,200
Aug 11, 20251.051.061.051.061.06-1.85%3,200
Aug 8, 20251.071.091.061.081.082.86%2,800
Aug 7, 20251.071.071.041.051.05-4.55%8,000
Aug 6, 20251.061.101.031.101.100.92%26,800
Aug 5, 20251.091.091.061.091.09-0.91%10,000
Aug 4, 20251.101.101.101.101.10--
Aug 1, 20251.091.131.071.101.10-12,000
Jul 31, 20251.081.101.001.101.100.92%10,800
Jul 30, 20251.091.141.091.091.09-2.68%6,000
Jul 29, 20251.091.161.091.121.120.90%20,000
Jul 28, 20251.111.111.111.111.11-400
Jul 25, 20251.111.111.111.111.11-400
Jul 24, 20251.101.111.101.111.111.83%3,600
Jul 23, 20251.121.121.031.091.09-1.80%25,600
Jul 22, 20251.111.111.111.111.11--
Jul 21, 20251.101.121.081.111.110.91%2,400
Jul 18, 20251.101.151.081.101.10-3.51%10,000