G.M. Leather S.p.A. (BIT:GML)
Italy
· Delayed Price · Currency is EUR 0.865
-0.025 (-2.81%)
At close: Dec 4, 2025
G.M. Leather Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Dec 4, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -2.81% | 5,000 |
| Dec 3, 2025 | 0.87 | 0.92 | 0.87 | 0.89 | 0.89 | 3.49% | 18,000 |
| Dec 2, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -4.44% | 22,000 |
| Dec 1, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.69% | 5,000 |
| Nov 28, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Nov 27, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Nov 26, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Nov 25, 2025 | 0.89 | 0.92 | 0.89 | 0.89 | 0.89 | 0.57% | 21,000 |
| Nov 24, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Nov 21, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Nov 20, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 1,000 |
| Nov 19, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Nov 18, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Nov 17, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Nov 14, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Nov 13, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Nov 12, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Nov 11, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.22% | 1,000 |
| Nov 10, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 4,000 |
| Nov 7, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 6, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 5, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 3, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Oct 31, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -1.10% | 38,000 |
| Oct 30, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 2,000 |
| Oct 29, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | 1,000 |
| Oct 28, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Oct 27, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -4.21% | 10,000 |
| Oct 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 7,000 |
| Oct 23, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Oct 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Oct 21, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 9,000 |
| Oct 20, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Oct 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 2,000 |
| Oct 16, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.04% | 3,000 |
| Oct 15, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 4.21% | 1,000 |
| Oct 14, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 2,000 |
| Oct 13, 2025 | 0.94 | 1.00 | 0.94 | 0.95 | 0.95 | 4.40% | 30,000 |
| Oct 10, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -3.70% | 2,000 |
| Oct 9, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Oct 8, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Oct 7, 2025 | 0.93 | 0.95 | 0.91 | 0.95 | 0.95 | -0.53% | 12,000 |
| Oct 6, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Oct 3, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3.26% | 1,000 |
| Oct 2, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Oct 1, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.13% | 12,000 |
| Sep 30, 2025 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 5.03% | 7,000 |
| Sep 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Sep 26, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.72% | 1,000 |
| Sep 25, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Sep 24, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Sep 23, 2025 | 0.89 | 0.93 | 0.89 | 0.92 | 0.92 | 3.95% | 6,000 |
| Sep 22, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.57% | 1,000 |
| Sep 19, 2025 | 0.91 | 0.97 | 0.86 | 0.88 | 0.88 | -5.38% | 30,000 |
| Sep 18, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Sep 17, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Sep 16, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Sep 15, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 7,000 |
| Sep 12, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Sep 11, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Sep 10, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Sep 9, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 9,000 |
| Sep 8, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Sep 5, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -4.12% | 2,000 |
| Sep 4, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Sep 3, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Sep 2, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Sep 1, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Aug 29, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.65% | 3,000 |
| Aug 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Aug 27, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Aug 26, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Aug 25, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Aug 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Aug 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Aug 20, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Aug 19, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Aug 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.07% | 1,000 |
| Aug 14, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 3,000 |
| Aug 13, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Aug 12, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Aug 11, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Aug 8, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Aug 7, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Aug 6, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.53% | 1,000 |
| Aug 5, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Aug 4, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | 0.53% | 3,000 |
| Aug 1, 2025 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -2.60% | 3,000 |
| Jul 31, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jul 30, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jul 29, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jul 28, 2025 | 0.96 | 1.00 | 0.96 | 0.96 | 0.96 | 4.35% | 8,000 |
| Jul 25, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Jul 24, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Jul 23, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.13% | 5,000 |
| Jul 22, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | 5,000 |
| Jul 21, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.91% | 3,000 |
| Jul 18, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -3.76% | 9,000 |