Skip to main content
Gel S.p.A. (BIT:GEL)
Italy flag Italy · Delayed Price · Currency is EUR
2.360
-0.020 (-0.84%)
Dec 5, 2025, 5:06 PM CET

Gel S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.322.362.322.362.36-0.84%4,375
Dec 4, 20252.382.382.382.382.38--
Dec 3, 20252.382.382.382.382.38--
Dec 2, 20252.382.382.382.382.38--
Dec 1, 20252.342.382.342.382.382.59%5,000
Nov 28, 20252.262.342.242.322.32-0.85%3,750
Nov 27, 20252.362.362.342.342.34-0.85%5,625
Nov 26, 20252.342.362.342.362.363.51%2,500
Nov 25, 20252.282.282.282.282.28-4.20%1,875
Nov 24, 20252.342.462.342.382.381.71%16,875
Nov 21, 20252.342.422.322.342.342.63%5,000
Nov 20, 20252.442.442.242.282.28-7.32%30,625
Nov 19, 20252.422.602.362.462.461.65%20,000
Nov 18, 20252.402.422.342.422.420.83%10,000
Nov 17, 20252.162.402.162.402.4010.09%74,375
Nov 14, 20252.162.182.162.182.18-2,500
Nov 13, 20252.182.182.182.182.180.93%1,875
Nov 12, 20252.162.162.162.162.16--
Nov 11, 20252.162.162.162.162.16-1.82%1,875
Nov 10, 20252.082.282.082.202.205.77%30,000
Nov 7, 20252.002.081.982.082.080.97%3,750
Nov 6, 20252.042.082.042.062.06-6,875
Nov 5, 20252.062.061.982.062.06-2,500
Nov 4, 20252.062.062.062.062.06--
Nov 3, 20252.062.062.062.062.06--
Oct 31, 20252.062.062.062.062.06--
Oct 30, 20252.062.062.062.062.06--
Oct 29, 20252.082.082.062.062.06-0.96%5,000
Oct 28, 20252.082.082.082.082.08--
Oct 27, 20252.082.082.082.082.08-625
Oct 24, 20252.082.082.082.082.080.97%625
Oct 23, 20252.062.062.062.062.06--
Oct 22, 20252.062.062.062.062.06--
Oct 21, 20252.062.062.062.062.06--
Oct 20, 20252.062.062.062.062.06--
Oct 17, 20252.062.062.062.062.06-5,000
Oct 16, 20252.082.081.982.062.06-0.96%11,250
Oct 15, 20252.082.262.082.082.08-2.80%13,750
Oct 14, 20252.142.142.142.142.14--
Oct 13, 20252.142.142.142.142.14-4.46%625
Oct 10, 20252.062.242.062.242.247.69%15,000
Oct 9, 20252.082.082.082.082.08--
Oct 8, 20252.082.082.082.082.08-5.45%2,500
Oct 7, 20252.082.222.082.202.205.77%13,750
Oct 6, 20252.082.082.082.082.08-625
Oct 3, 20252.082.082.082.082.08-0.95%2,500
Oct 2, 20252.042.101.972.102.100.96%11,250
Oct 1, 20252.182.182.082.082.08-0.95%9,375
Sep 30, 20252.182.182.102.102.10-8,125
Sep 29, 20252.102.102.102.102.10--
Sep 26, 20252.102.102.102.102.10--
Sep 25, 20252.102.102.102.102.10-1,875
Sep 24, 20252.102.102.102.102.10--
Sep 23, 20252.102.102.102.102.10--
Sep 22, 20252.182.282.102.102.10-2.78%19,375
Sep 19, 20252.102.162.082.162.161.89%15,000
Sep 18, 20252.102.122.102.122.120.95%2,500
Sep 17, 20252.102.102.102.102.10--
Sep 16, 20252.102.102.102.102.10--
Sep 15, 20252.102.102.102.102.101.94%625
Sep 12, 20252.102.242.022.062.061.98%26,875
Sep 11, 20252.022.022.022.022.02--
Sep 10, 20252.022.022.022.022.02--
Sep 9, 20252.022.022.022.022.02--
Sep 8, 20252.022.022.022.022.02-0.98%1,875
Sep 5, 20252.082.102.042.042.040.99%13,125
Sep 4, 20252.022.022.022.022.023.06%4,375
Sep 3, 20252.022.061.961.961.96-1.51%10,625
Sep 2, 20251.991.991.991.991.99-0.50%2,500
Sep 1, 20252.002.002.002.002.00--
Aug 29, 20252.002.002.002.002.00--
Aug 28, 20251.942.001.922.002.00-0.99%13,750
Aug 27, 20252.022.022.022.022.02--
Aug 26, 20252.022.022.022.022.02--
Aug 25, 20251.942.021.942.022.02-5,625
Aug 22, 20252.022.022.022.022.02--
Aug 21, 20251.962.021.932.022.02-0.98%6,875
Aug 20, 20251.942.041.872.042.044.62%13,750
Aug 19, 20251.951.951.951.951.95--
Aug 18, 20251.951.951.951.951.95--
Aug 14, 20251.951.951.951.951.95--
Aug 13, 20251.951.951.951.951.95--
Aug 12, 20251.951.951.951.951.95--
Aug 11, 20251.951.951.951.951.95--
Aug 8, 20251.951.951.951.951.95--
Aug 7, 20251.951.951.951.951.95--
Aug 6, 20251.961.961.951.951.950.52%2,500
Aug 5, 20251.941.941.941.941.94--
Aug 4, 20251.941.941.941.941.94--
Aug 1, 20251.941.941.941.941.94-1,875
Jul 31, 20251.941.941.941.941.94-0.51%625
Jul 30, 20251.951.951.951.951.95-1.52%1,250
Jul 29, 20251.941.991.861.981.980.51%11,250
Jul 28, 20251.971.971.971.971.97--
Jul 25, 20251.971.971.971.971.97--
Jul 24, 20251.941.981.891.971.97-2.48%11,250
Jul 23, 20251.982.021.982.022.023.59%2,500
Jul 22, 20251.951.951.951.951.95--
Jul 21, 20251.941.991.851.951.95-7.14%24,375
Jul 18, 20252.102.102.102.102.10--