Gefran S.p.A. (BIT:GE)
Italy
· Delayed Price · Currency is EUR 10.70
+0.15 (1.42%)
Dec 8, 2025, 9:35 AM CET
Gefran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.80 | 10.90 | 10.55 | 10.55 | 10.55 | -2.76% | 12,666 |
| Dec 4, 2025 | 11.15 | 11.25 | 10.80 | 10.85 | 10.85 | -2.69% | 23,189 |
| Dec 3, 2025 | 11.40 | 11.50 | 11.15 | 11.15 | 11.15 | -3.46% | 16,344 |
| Dec 2, 2025 | 11.35 | 11.70 | 11.30 | 11.55 | 11.55 | 1.76% | 31,428 |
| Dec 1, 2025 | 11.10 | 11.40 | 11.05 | 11.35 | 11.35 | 1.79% | 28,480 |
| Nov 28, 2025 | 11.10 | 11.30 | 11.10 | 11.15 | 11.15 | 0.45% | 12,670 |
| Nov 27, 2025 | 11.15 | 11.30 | 11.05 | 11.10 | 11.10 | -0.89% | 9,632 |
| Nov 26, 2025 | 11.20 | 11.25 | 11.15 | 11.20 | 11.20 | - | 3,654 |
| Nov 25, 2025 | 11.20 | 11.40 | 11.10 | 11.20 | 11.20 | -0.88% | 8,892 |
| Nov 24, 2025 | 11.05 | 11.35 | 11.05 | 11.30 | 11.30 | 1.80% | 8,136 |
| Nov 21, 2025 | 10.90 | 11.10 | 10.85 | 11.10 | 11.10 | 1.83% | 4,800 |
| Nov 20, 2025 | 10.85 | 11.00 | 10.85 | 10.90 | 10.90 | - | 5,753 |
| Nov 19, 2025 | 10.90 | 10.95 | 10.80 | 10.90 | 10.90 | -0.46% | 2,712 |
| Nov 18, 2025 | 10.75 | 11.00 | 10.75 | 10.95 | 10.95 | 0.92% | 11,332 |
| Nov 17, 2025 | 11.00 | 11.05 | 10.70 | 10.85 | 10.85 | -1.36% | 25,238 |
| Nov 14, 2025 | 11.00 | 11.10 | 10.80 | 11.00 | 11.00 | - | 15,996 |
| Nov 13, 2025 | 11.65 | 11.75 | 10.55 | 11.00 | 11.00 | -6.38% | 43,257 |
| Nov 12, 2025 | 11.65 | 11.90 | 11.55 | 11.75 | 11.75 | 0.86% | 20,424 |
| Nov 11, 2025 | 11.80 | 11.90 | 11.65 | 11.65 | 11.65 | -1.27% | 6,847 |
| Nov 10, 2025 | 11.50 | 12.00 | 11.50 | 11.80 | 11.80 | 2.61% | 8,344 |
| Nov 7, 2025 | 11.55 | 11.65 | 11.50 | 11.50 | 11.50 | -1.71% | 8,477 |
| Nov 6, 2025 | 11.90 | 11.90 | 11.60 | 11.70 | 11.70 | -1.68% | 17,022 |
| Nov 5, 2025 | 11.90 | 12.05 | 11.90 | 11.90 | 11.90 | -1.24% | 9,057 |
| Nov 4, 2025 | 12.10 | 12.10 | 11.90 | 12.05 | 12.05 | -1.23% | 19,243 |
| Nov 3, 2025 | 12.40 | 12.50 | 12.15 | 12.20 | 12.20 | -2.40% | 22,222 |
| Oct 31, 2025 | 12.80 | 12.80 | 12.50 | 12.50 | 12.50 | -1.19% | 15,068 |
| Oct 30, 2025 | 12.75 | 12.75 | 12.55 | 12.65 | 12.65 | - | 10,413 |
| Oct 29, 2025 | 12.65 | 12.75 | 12.60 | 12.65 | 12.65 | -0.39% | 15,732 |
| Oct 28, 2025 | 12.70 | 12.80 | 12.65 | 12.70 | 12.70 | -0.78% | 5,773 |
| Oct 27, 2025 | 12.85 | 12.95 | 12.70 | 12.80 | 12.80 | -0.39% | 6,607 |
| Oct 24, 2025 | 12.75 | 12.85 | 12.45 | 12.85 | 12.85 | 1.18% | 14,622 |
| Oct 23, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 0.40% | 8,520 |
| Oct 22, 2025 | 12.75 | 12.80 | 12.60 | 12.65 | 12.65 | -0.78% | 10,381 |
| Oct 21, 2025 | 12.65 | 12.80 | 12.55 | 12.75 | 12.75 | 2.00% | 9,638 |
| Oct 20, 2025 | 12.55 | 12.70 | 12.20 | 12.50 | 12.50 | 0.81% | 25,397 |
| Oct 17, 2025 | 12.55 | 12.55 | 12.35 | 12.40 | 12.40 | -2.36% | 8,095 |
| Oct 16, 2025 | 13.05 | 13.05 | 12.65 | 12.70 | 12.70 | -1.55% | 18,664 |
| Oct 15, 2025 | 12.85 | 13.00 | 12.75 | 12.90 | 12.90 | 1.57% | 15,256 |
| Oct 14, 2025 | 12.70 | 12.75 | 12.45 | 12.70 | 12.70 | -1.17% | 14,264 |
| Oct 13, 2025 | 12.55 | 13.00 | 12.35 | 12.85 | 12.85 | 3.63% | 29,576 |
| Oct 10, 2025 | 12.85 | 12.95 | 12.40 | 12.40 | 12.40 | -3.50% | 15,555 |
| Oct 9, 2025 | 12.85 | 12.95 | 12.55 | 12.85 | 12.85 | 0.78% | 54,420 |
| Oct 8, 2025 | 13.15 | 13.20 | 12.70 | 12.75 | 12.75 | -1.92% | 41,937 |
| Oct 7, 2025 | 12.75 | 13.20 | 12.65 | 13.00 | 13.00 | 2.77% | 90,478 |
| Oct 6, 2025 | 12.65 | 13.10 | 12.60 | 12.65 | 12.65 | 0.80% | 62,417 |
| Oct 3, 2025 | 12.50 | 12.90 | 12.50 | 12.55 | 12.55 | 0.40% | 29,476 |
| Oct 2, 2025 | 12.10 | 12.55 | 11.90 | 12.50 | 12.50 | 3.31% | 28,356 |
| Oct 1, 2025 | 12.10 | 12.20 | 11.55 | 12.10 | 12.10 | -0.82% | 27,600 |
| Sep 30, 2025 | 12.50 | 12.70 | 12.20 | 12.20 | 12.20 | -1.61% | 25,790 |
| Sep 29, 2025 | 11.65 | 12.40 | 11.55 | 12.40 | 12.40 | 7.36% | 50,277 |
| Sep 26, 2025 | 12.10 | 12.20 | 11.45 | 11.55 | 11.55 | -4.55% | 48,165 |
| Sep 25, 2025 | 12.75 | 12.85 | 12.10 | 12.10 | 12.10 | -5.84% | 20,463 |
| Sep 24, 2025 | 12.70 | 12.85 | 12.50 | 12.85 | 12.85 | 0.78% | 19,564 |
| Sep 23, 2025 | 12.15 | 12.80 | 11.90 | 12.75 | 12.75 | 6.25% | 99,235 |
| Sep 22, 2025 | 12.00 | 12.20 | 11.80 | 12.00 | 12.00 | - | 34,114 |
| Sep 19, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 1.27% | 19,295 |
| Sep 18, 2025 | 11.80 | 11.85 | 11.50 | 11.85 | 11.85 | -0.42% | 15,526 |
| Sep 17, 2025 | 11.65 | 11.90 | 11.65 | 11.90 | 11.90 | 1.28% | 39,607 |
| Sep 16, 2025 | 11.50 | 11.80 | 11.50 | 11.75 | 11.75 | 2.17% | 33,851 |
| Sep 15, 2025 | 11.00 | 11.65 | 10.90 | 11.50 | 11.50 | 5.02% | 44,392 |
| Sep 12, 2025 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | -0.45% | 8,817 |
| Sep 11, 2025 | 10.95 | 11.05 | 10.85 | 11.00 | 11.00 | 1.38% | 33,016 |
| Sep 10, 2025 | 10.80 | 10.95 | 10.80 | 10.85 | 10.85 | 0.46% | 15,481 |
| Sep 9, 2025 | 10.70 | 10.80 | 10.60 | 10.80 | 10.80 | 0.93% | 11,462 |
| Sep 8, 2025 | 10.75 | 10.75 | 10.70 | 10.70 | 10.70 | - | 4,931 |
| Sep 5, 2025 | 10.80 | 10.80 | 10.50 | 10.70 | 10.70 | -0.47% | 14,574 |
| Sep 4, 2025 | 10.90 | 11.05 | 10.75 | 10.75 | 10.75 | -2.27% | 4,989 |
| Sep 3, 2025 | 11.00 | 11.00 | 10.75 | 11.00 | 11.00 | 1.38% | 11,935 |
| Sep 2, 2025 | 10.85 | 11.00 | 10.85 | 10.85 | 10.85 | -1.36% | 12,499 |
| Sep 1, 2025 | 10.85 | 11.00 | 10.70 | 11.00 | 11.00 | 0.92% | 19,771 |
| Aug 29, 2025 | 10.80 | 10.90 | 10.65 | 10.90 | 10.90 | 1.87% | 23,261 |
| Aug 28, 2025 | 10.65 | 10.75 | 10.55 | 10.70 | 10.70 | 0.94% | 12,571 |
| Aug 27, 2025 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | - | 22,847 |
| Aug 26, 2025 | 10.50 | 10.60 | 10.45 | 10.60 | 10.60 | 0.47% | 3,935 |
| Aug 25, 2025 | 10.45 | 10.60 | 10.45 | 10.55 | 10.55 | 0.96% | 18,650 |
| Aug 22, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.48% | 4,951 |
| Aug 21, 2025 | 10.45 | 10.60 | 10.40 | 10.40 | 10.40 | -0.48% | 3,848 |
| Aug 20, 2025 | 10.35 | 10.45 | 10.35 | 10.45 | 10.45 | - | 4,367 |
| Aug 19, 2025 | 10.50 | 10.50 | 10.35 | 10.45 | 10.45 | 0.48% | 7,711 |
| Aug 18, 2025 | 10.50 | 10.60 | 10.40 | 10.40 | 10.40 | -1.42% | 3,320 |
| Aug 14, 2025 | 10.55 | 10.65 | 10.50 | 10.55 | 10.55 | - | 7,593 |
| Aug 13, 2025 | 10.40 | 10.55 | 10.35 | 10.55 | 10.55 | 0.48% | 6,519 |
| Aug 12, 2025 | 10.55 | 10.55 | 10.40 | 10.50 | 10.50 | -0.47% | 4,287 |
| Aug 11, 2025 | 10.45 | 10.60 | 10.35 | 10.55 | 10.55 | 1.44% | 10,702 |
| Aug 8, 2025 | 10.45 | 10.45 | 10.30 | 10.40 | 10.40 | 0.48% | 22,003 |
| Aug 7, 2025 | 10.45 | 10.45 | 10.25 | 10.35 | 10.35 | - | 14,032 |
| Aug 6, 2025 | 10.45 | 10.45 | 10.25 | 10.35 | 10.35 | -0.48% | 4,622 |
| Aug 5, 2025 | 10.40 | 10.40 | 10.20 | 10.40 | 10.40 | - | 2,133 |
| Aug 4, 2025 | 10.35 | 10.40 | 10.20 | 10.40 | 10.40 | 1.96% | 955 |
| Aug 1, 2025 | 10.40 | 10.45 | 10.20 | 10.20 | 10.20 | -2.86% | 14,000 |
| Jul 31, 2025 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | 0.96% | 10,609 |
| Jul 30, 2025 | 10.45 | 10.45 | 10.25 | 10.40 | 10.40 | - | 9,100 |
| Jul 29, 2025 | 10.35 | 10.60 | 10.15 | 10.40 | 10.40 | 1.46% | 28,977 |
| Jul 28, 2025 | 10.00 | 10.25 | 10.00 | 10.25 | 10.25 | 1.99% | 20,421 |
| Jul 25, 2025 | 10.15 | 10.20 | 10.00 | 10.05 | 10.05 | -0.99% | 21,001 |
| Jul 24, 2025 | 10.25 | 10.25 | 10.10 | 10.15 | 10.15 | -0.98% | 10,638 |
| Jul 23, 2025 | 10.20 | 10.25 | 10.00 | 10.25 | 10.25 | - | 7,100 |
| Jul 22, 2025 | 10.20 | 10.25 | 9.98 | 10.25 | 10.25 | - | 9,461 |
| Jul 21, 2025 | 10.25 | 10.25 | 10.20 | 10.25 | 10.25 | - | 10,955 |
| Jul 18, 2025 | 10.25 | 10.35 | 10.20 | 10.25 | 10.25 | - | 2,361 |