Skip to main content
Gentili Mosconi S.p.A. (BIT:GM)
Italy flag Italy · Delayed Price · Currency is EUR
3.220
-0.130 (-3.88%)
At close: Dec 5, 2025

Gentili Mosconi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.283.313.223.223.22-3.88%3,156
Dec 4, 20253.353.353.353.353.35-400
Dec 3, 20253.353.383.303.353.350.30%2,237
Dec 2, 20253.343.403.263.343.340.30%30,922
Dec 1, 20253.173.413.133.333.334.06%45,029
Nov 28, 20253.063.263.063.203.206.67%17,437
Nov 27, 20252.993.192.993.003.00-1.96%31,685
Nov 26, 20252.983.062.983.063.062.00%31,300
Nov 25, 20252.913.002.903.003.002.04%6,475
Nov 24, 20252.802.942.802.942.941.03%8,284
Nov 21, 20252.912.912.912.912.911.75%20,006
Nov 20, 20252.862.862.862.862.860.35%1
Nov 19, 20252.852.852.852.852.85--
Nov 18, 20252.802.852.802.852.85-0.35%175
Nov 17, 20252.802.862.802.862.86-5,101
Nov 14, 20252.862.922.862.862.86-2.39%4,654
Nov 13, 20252.922.932.872.932.93-0.34%1,205
Nov 12, 20252.872.942.872.942.94-3,492
Nov 11, 20252.942.942.942.942.940.68%5
Nov 10, 20252.862.922.862.922.92-0.34%34
Nov 7, 20252.882.932.882.932.93-0.68%29
Nov 6, 20252.902.952.902.952.95-0.67%256
Nov 5, 20252.972.972.972.972.971.71%5
Nov 4, 20252.872.922.852.922.92-0.68%1,915
Nov 3, 20252.952.952.942.942.941.73%2,231
Oct 31, 20253.023.022.802.892.89-2.36%1,988
Oct 30, 20252.962.962.962.962.962.07%1
Oct 29, 20252.922.922.862.902.90-3.01%3,641
Oct 28, 20252.963.142.872.992.993.10%8,802
Oct 27, 20252.902.902.752.902.902.11%14,041
Oct 24, 20252.913.092.842.842.84-0.35%15,244
Oct 23, 20252.783.002.752.852.854.78%31,989
Oct 22, 20252.782.782.702.722.72-3.89%11,384
Oct 21, 20252.832.832.722.832.83-16,556
Oct 20, 20252.832.832.832.832.83-1.05%523
Oct 17, 20252.862.862.862.862.86-2.05%1,650
Oct 16, 20252.922.922.922.922.920.34%4
Oct 15, 20252.842.942.792.912.912.83%9,065
Oct 14, 20252.862.862.782.832.831.07%2,851
Oct 13, 20252.862.862.802.802.80-2.10%1,020
Oct 10, 20252.862.872.862.862.860.70%1,201
Oct 9, 20252.862.862.802.842.84-0.70%3,092
Oct 8, 20252.822.862.822.862.861.42%2,802
Oct 7, 20252.772.822.772.822.820.71%2,710
Oct 6, 20252.802.802.802.802.800.36%800
Oct 3, 20252.822.822.742.792.79-0.36%1,940
Oct 2, 20252.732.822.722.802.80-0.71%2,260
Oct 1, 20252.772.822.742.822.820.36%2,168
Sep 30, 20252.772.812.702.812.81-0.71%5,700
Sep 29, 20252.832.832.832.832.831.43%1,000
Sep 26, 20252.822.862.682.792.79-0.36%3,153
Sep 25, 20252.812.812.742.802.80-1,505
Sep 24, 20252.852.852.802.802.800.36%1,905
Sep 23, 20252.712.792.712.792.794.89%12,016
Sep 22, 20252.672.722.612.662.661.53%10,471
Sep 19, 20252.622.622.622.622.621.55%13
Sep 18, 20252.572.582.512.582.58-1.53%5,532
Sep 17, 20252.622.622.622.622.62--
Sep 16, 20252.512.692.512.622.621.95%9,657
Sep 15, 20252.572.572.572.572.57--
Sep 12, 20252.512.572.512.572.57-1,234
Sep 11, 20252.572.572.572.572.57--
Sep 10, 20252.572.572.572.572.57--
Sep 9, 20252.512.572.492.572.57-5,600
Sep 8, 20252.542.572.492.572.57-0.77%2,401
Sep 5, 20252.552.592.532.592.591.57%3,046
Sep 4, 20252.552.552.522.552.551.19%3,188
Sep 3, 20252.492.552.492.522.52-0.40%7,905
Sep 2, 20252.532.532.532.532.530.40%1
Sep 1, 20252.522.522.522.522.52-0.40%1,297
Aug 29, 20252.532.532.492.532.531.61%8,335
Aug 28, 20252.532.532.492.492.49-2.35%2,068
Aug 27, 20252.552.552.492.552.552.00%5,720
Aug 26, 20252.582.582.502.502.50-1.19%2,031
Aug 25, 20252.712.712.532.532.53-5.24%7,204
Aug 22, 20252.672.672.582.672.671.52%2,054
Aug 21, 20252.702.702.632.632.63-2.23%2,550
Aug 20, 20252.722.722.692.692.690.75%1,241
Aug 19, 20252.572.692.572.672.673.89%3,000
Aug 18, 20252.502.572.502.572.570.39%1,165
Aug 14, 20252.492.562.462.562.561.59%10,100
Aug 13, 20252.572.572.522.522.52-1.18%235
Aug 12, 20252.572.572.502.552.550.79%4,368
Aug 11, 20252.592.592.522.532.53-1.56%3,398
Aug 8, 20252.522.572.522.572.571.98%649
Aug 7, 20252.522.522.522.522.52-11
Aug 6, 20252.492.522.492.522.52-660
Aug 5, 20252.422.522.422.522.521.61%2,485
Aug 4, 20252.482.482.432.482.482.06%3,107
Aug 1, 20252.412.532.362.432.43-1.22%35,487
Jul 31, 20252.402.462.402.462.460.82%399
Jul 30, 20252.392.462.392.442.44-3,412
Jul 29, 20252.412.442.412.442.442.95%1,100
Jul 28, 20252.252.402.252.372.373.49%22,890
Jul 25, 20252.252.292.252.292.291.78%100
Jul 24, 20252.302.302.252.252.25-0.88%3,253
Jul 23, 20252.212.272.212.272.271.79%2,410
Jul 22, 20252.222.232.222.232.23-0.45%2,300
Jul 21, 20252.222.242.202.242.240.90%5,100
Jul 18, 20252.192.222.192.222.22-0.89%1,050