Gefran S.p.A. (BIT:GE)
Italy
· Delayed Price · Currency is EUR 10.90
+0.10 (0.93%)
At close: Mar 6, 2026
Gefran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.90 | 11.05 | 10.85 | 10.90 | 10.90 | 0.93% | 11,353 |
| Mar 5, 2026 | 10.75 | 10.90 | 10.75 | 10.80 | 10.80 | 0.93% | 2,835 |
| Mar 4, 2026 | 10.60 | 10.95 | 10.60 | 10.70 | 10.70 | 0.47% | 5,719 |
| Mar 3, 2026 | 10.90 | 10.90 | 10.65 | 10.65 | 10.65 | -3.18% | 15,708 |
| Mar 2, 2026 | 10.65 | 11.00 | 10.65 | 11.00 | 11.00 | -1.35% | 6,329 |
| Feb 27, 2026 | 10.95 | 11.15 | 10.85 | 11.15 | 11.15 | 2.76% | 17,346 |
| Feb 26, 2026 | 11.00 | 11.00 | 10.85 | 10.85 | 10.85 | - | 5,488 |
| Feb 25, 2026 | 11.00 | 11.10 | 10.85 | 10.85 | 10.85 | -0.46% | 12,590 |
| Feb 24, 2026 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | -0.91% | 2,926 |
| Feb 23, 2026 | 10.80 | 11.15 | 10.65 | 11.00 | 11.00 | 2.80% | 22,239 |
| Feb 20, 2026 | 10.65 | 10.80 | 10.60 | 10.70 | 10.70 | 0.94% | 2,159 |
| Feb 19, 2026 | 10.55 | 10.70 | 10.50 | 10.60 | 10.60 | -0.47% | 8,353 |
| Feb 18, 2026 | 10.95 | 10.95 | 10.60 | 10.65 | 10.65 | -1.39% | 16,010 |
| Feb 17, 2026 | 10.60 | 10.90 | 10.60 | 10.80 | 10.80 | - | 1,447 |
| Feb 16, 2026 | 10.70 | 10.90 | 10.70 | 10.80 | 10.80 | 1.89% | 5,732 |
| Feb 13, 2026 | 11.20 | 11.20 | 10.60 | 10.60 | 10.60 | -0.93% | 5,709 |
| Feb 12, 2026 | 10.85 | 10.90 | 10.70 | 10.70 | 10.70 | -0.47% | 10,586 |
| Feb 11, 2026 | 10.90 | 11.05 | 10.75 | 10.75 | 10.75 | -1.38% | 25,445 |
| Feb 10, 2026 | 10.35 | 10.90 | 10.35 | 10.90 | 10.90 | 5.31% | 16,070 |
| Feb 9, 2026 | 10.45 | 10.70 | 10.35 | 10.35 | 10.35 | -0.96% | 6,430 |
| Feb 6, 2026 | 10.35 | 10.55 | 10.35 | 10.45 | 10.45 | - | 988 |
| Feb 5, 2026 | 10.30 | 10.65 | 10.30 | 10.45 | 10.45 | - | 7,639 |
| Feb 4, 2026 | 10.60 | 10.70 | 10.30 | 10.45 | 10.45 | -1.42% | 21,223 |
| Feb 3, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | - | 5,148 |
| Feb 2, 2026 | 10.85 | 10.85 | 10.45 | 10.60 | 10.60 | -2.30% | 5,538 |
| Jan 30, 2026 | 10.30 | 10.95 | 10.30 | 10.85 | 10.85 | 5.34% | 24,408 |
| Jan 29, 2026 | 10.20 | 10.35 | 10.20 | 10.30 | 10.30 | 0.49% | 9,138 |
| Jan 28, 2026 | 10.00 | 10.35 | 9.96 | 10.25 | 10.25 | 1.49% | 5,083 |
| Jan 27, 2026 | 10.15 | 10.20 | 10.05 | 10.10 | 10.10 | -0.98% | 6,351 |
| Jan 26, 2026 | 10.25 | 10.30 | 10.15 | 10.20 | 10.20 | -0.49% | 2,114 |
| Jan 23, 2026 | 10.30 | 10.30 | 10.20 | 10.25 | 10.25 | - | 1,254 |
| Jan 22, 2026 | 10.30 | 10.55 | 10.25 | 10.25 | 10.25 | -0.49% | 5,224 |
| Jan 21, 2026 | 10.10 | 10.35 | 10.05 | 10.30 | 10.30 | 0.98% | 9,234 |
| Jan 20, 2026 | 10.05 | 10.20 | 10.00 | 10.20 | 10.20 | 0.99% | 12,290 |
| Jan 19, 2026 | 10.35 | 10.65 | 10.05 | 10.10 | 10.10 | -0.98% | 26,656 |
| Jan 16, 2026 | 10.25 | 10.40 | 10.20 | 10.20 | 10.20 | -0.97% | 11,063 |
| Jan 15, 2026 | 10.35 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | 10,123 |
| Jan 14, 2026 | 10.45 | 10.45 | 10.35 | 10.40 | 10.40 | -0.48% | 7,070 |
| Jan 13, 2026 | 10.45 | 10.50 | 10.35 | 10.45 | 10.45 | -0.48% | 7,442 |
| Jan 12, 2026 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 0.48% | 5,807 |
| Jan 9, 2026 | 10.55 | 10.55 | 10.35 | 10.45 | 10.45 | - | 17,005 |
| Jan 8, 2026 | 10.35 | 10.55 | 10.35 | 10.45 | 10.45 | 0.97% | 14,548 |
| Jan 7, 2026 | 10.60 | 10.75 | 10.35 | 10.35 | 10.35 | -2.36% | 14,526 |
| Jan 6, 2026 | 10.60 | 10.70 | 10.60 | 10.60 | 10.60 | -0.93% | 1,196 |
| Jan 5, 2026 | 10.70 | 10.75 | 10.60 | 10.70 | 10.70 | 0.47% | 4,453 |
| Jan 2, 2026 | 10.70 | 10.80 | 10.55 | 10.65 | 10.65 | - | 9,157 |
| Dec 30, 2025 | 10.30 | 10.65 | 10.25 | 10.65 | 10.65 | 3.40% | 9,063 |
| Dec 29, 2025 | 10.50 | 10.55 | 10.20 | 10.30 | 10.30 | -1.90% | 18,751 |
| Dec 23, 2025 | 10.55 | 10.60 | 10.50 | 10.50 | 10.50 | -0.47% | 14,049 |
| Dec 22, 2025 | 10.60 | 10.70 | 10.50 | 10.55 | 10.55 | -0.47% | 7,553 |
| Dec 19, 2025 | 10.75 | 10.75 | 10.60 | 10.60 | 10.60 | -0.47% | 4,549 |
| Dec 18, 2025 | 10.75 | 10.75 | 10.60 | 10.65 | 10.65 | -0.93% | 7,611 |
| Dec 17, 2025 | 10.80 | 10.85 | 10.65 | 10.75 | 10.75 | -1.38% | 6,766 |
| Dec 16, 2025 | 10.70 | 10.90 | 10.60 | 10.90 | 10.90 | 2.35% | 2,266 |
| Dec 15, 2025 | 10.55 | 11.00 | 10.55 | 10.65 | 10.65 | -0.47% | 18,127 |
| Dec 12, 2025 | 10.85 | 10.85 | 10.70 | 10.70 | 10.70 | -0.47% | 10,512 |
| Dec 11, 2025 | 10.75 | 10.80 | 10.65 | 10.75 | 10.75 | 0.94% | 8,363 |
| Dec 10, 2025 | 10.55 | 10.80 | 10.40 | 10.65 | 10.65 | 0.95% | 16,148 |
| Dec 9, 2025 | 10.60 | 10.65 | 10.30 | 10.55 | 10.55 | -0.47% | 35,056 |
| Dec 8, 2025 | 10.55 | 10.70 | 10.55 | 10.60 | 10.60 | 0.47% | 7,133 |
| 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 |