Skip to main content
GPI S.p.A. (BIT:GPI)
Italy flag Italy · Delayed Price · Currency is EUR
17.00
+0.30 (1.80%)
Mar 4, 2026, 5:35 PM CET

GPI S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202616.0616.6616.0616.66--0.24%50,818
Mar 3, 202616.6216.8016.4016.7016.70-1.76%50,818
Mar 2, 202616.8617.1016.6017.0017.00-2.07%78,619
Feb 27, 202617.6817.6817.2817.3617.36-1.36%54,025
Feb 26, 202617.6217.6817.2817.6017.60-81,753
Feb 25, 202617.2817.6017.1017.6017.602.44%52,984
Feb 24, 202617.0017.5017.0017.1817.180.59%61,414
Feb 23, 202617.2617.2616.8417.0817.081.30%60,147
Feb 20, 202616.8016.9016.5016.8616.860.96%58,562
Feb 19, 202616.8616.9016.5216.7016.70-1.18%93,169
Feb 18, 202616.7616.9016.3216.9016.903.68%123,979
Feb 17, 202615.5416.3015.1416.3016.306.40%128,000
Feb 16, 202616.0016.2615.2415.3215.32-3.89%68,876
Feb 13, 202615.7216.0215.6015.9415.941.14%40,249
Feb 12, 202616.0616.1015.7615.7615.76-0.88%18,395
Feb 11, 202616.3016.3015.9015.9015.90-1.24%43,298
Feb 10, 202616.2016.4016.0616.1016.10-1.23%35,535
Feb 9, 202616.5216.5216.0216.3016.30-54,069
Feb 6, 202617.3617.3615.7816.3016.30-6.21%266,635
Feb 5, 202617.6617.7017.3017.3817.38-1.70%40,528
Feb 4, 202617.3817.7217.3017.6817.682.08%40,843
Feb 3, 202617.7017.7017.3017.3217.32-1.93%47,555
Feb 2, 202618.0418.0817.6217.6617.66-1.89%53,216
Jan 30, 202618.5018.6817.9018.0018.00-2.49%90,148
Jan 29, 202617.8618.5617.8618.4618.464.06%213,115
Jan 28, 202616.8618.0016.8617.7417.743.86%283,069
Jan 27, 202616.9017.2016.9017.0817.080.12%27,668
Jan 26, 202617.0017.2617.0017.0617.06-0.70%34,601
Jan 23, 202617.0017.3016.9617.1817.180.47%55,047
Jan 22, 202616.5417.2016.5417.1017.102.76%58,127
Jan 21, 202616.1016.6416.1016.6416.641.46%71,456
Jan 20, 202615.8416.4015.8416.4016.403.02%43,505
Jan 19, 202615.4215.9415.3615.9215.922.18%27,269
Jan 16, 202615.7615.8815.5415.5815.58-1.64%27,565
Jan 15, 202615.7815.8815.5615.8415.840.38%23,671
Jan 14, 202615.9216.1215.7815.7815.780.13%20,435
Jan 13, 202615.7616.0015.5215.7615.760.64%16,608
Jan 12, 202615.9215.9415.5815.6615.66-0.76%20,238
Jan 9, 202615.7216.1615.7215.7815.780.13%23,485
Jan 8, 202616.0016.1615.7615.7615.76-1.50%25,069
Jan 7, 202615.9616.5015.6616.0016.001.78%36,809
Jan 6, 202615.6015.8815.6015.7215.720.38%10,832
Jan 5, 202614.7615.8214.7615.6615.66-0.63%31,497
Jan 2, 202616.5016.5015.7015.7615.76-1.25%22,824
Dec 30, 202515.9816.1415.8615.9615.96-0.13%14,526
Dec 29, 202516.6416.6415.9815.9815.98-1.48%36,945
Dec 23, 202516.3816.4416.2016.2216.22-1.10%13,364
Dec 22, 202516.2016.5016.2016.4016.400.49%51,151
Dec 19, 202516.1416.4616.1416.3216.32-0.49%12,029
Dec 18, 202516.5016.5016.1016.4016.400.61%21,611
Dec 17, 202516.9416.9416.1816.3016.300.25%42,497
Dec 16, 202516.4016.4015.9816.2616.26-1.93%40,830
Dec 15, 202516.6016.7416.4216.5816.580.48%26,357
Dec 12, 202516.5016.6016.4216.5016.500.61%15,049
Dec 11, 202517.0417.0416.4016.4016.40-1.80%59,240
Dec 10, 202516.9016.9016.6816.7016.70-1.30%21,220
Dec 9, 202516.7417.0416.7416.9216.921.08%23,088
Dec 8, 202517.0217.0216.6816.7416.74-1.18%30,097
Dec 5, 202517.2417.2416.8416.9416.94-1.05%83,465
Dec 4, 202516.7617.1616.7217.1217.122.27%108,878
Dec 3, 202516.6016.7416.4216.7416.740.84%63,416
Dec 2, 202516.9016.9016.5016.6016.60-0.24%42,700
Dec 1, 202516.4416.6816.2416.6416.64-0.60%52,614
Nov 28, 202517.0017.0416.7016.7416.74-0.95%69,385
Nov 27, 202517.0017.0416.7416.9016.90-74,602
Nov 26, 202517.0017.0016.6416.9016.90-71,567
Nov 25, 202516.8016.9016.3816.9016.900.60%121,433
Nov 24, 202516.1016.8016.1016.8016.802.44%96,185
Nov 21, 202515.6416.4015.5016.4016.404.59%110,056
Nov 20, 202515.6815.7015.2815.6815.681.55%44,792
Nov 19, 202514.9015.5814.8615.4415.442.25%74,884
Nov 18, 202514.7415.1414.5415.1015.101.89%53,617
Nov 17, 202515.2615.2814.7014.8214.82-2.63%97,482
Nov 14, 202515.5015.5014.9415.2215.22-1.93%62,775
Nov 13, 202514.7015.6614.5015.5215.524.44%165,682
Nov 12, 202517.8618.0414.8614.8614.86-16.89%524,310
Nov 11, 202517.7217.8817.4617.8817.881.02%92,114
Nov 10, 202517.3217.8017.2817.7017.702.67%74,839
Nov 7, 202516.8617.2616.8217.2417.242.01%126,915
Nov 6, 202517.0217.3016.6016.9016.90-114,518
Nov 5, 202516.9217.2016.6016.9016.90-78,203
Nov 4, 202517.0017.0416.6416.9016.90-0.47%65,506
Nov 3, 202517.1017.1816.8816.9816.98-0.12%45,497
Oct 31, 202517.3617.5417.0017.0017.00-1.51%57,204
Oct 30, 202517.2017.3417.0617.2617.260.47%51,185
Oct 29, 202516.9417.2816.9417.1817.181.06%86,611
Oct 28, 202517.1017.1616.8417.0017.00-0.58%65,321
Oct 27, 202517.4617.4617.1017.1017.10-1.50%42,103
Oct 24, 202517.3017.3617.0217.3617.360.35%82,018
Oct 23, 202517.0017.3617.0017.3017.300.12%54,354
Oct 22, 202517.5017.5617.1417.2817.28-2.04%113,889
Oct 21, 202517.4017.7017.4017.6417.640.80%41,806
Oct 20, 202517.2617.5017.2417.5017.501.39%29,130
Oct 17, 202517.1417.4016.9417.2617.26-0.46%43,874
Oct 16, 202517.6017.6017.2417.3417.34-1.14%47,814
Oct 15, 202517.7217.9617.5417.5417.54-1.68%30,687
Oct 14, 202517.7817.8817.5617.8417.840.11%58,594
Oct 13, 202517.4818.0617.4817.8217.822.06%55,856
Oct 10, 202518.2018.2017.4617.4617.46-4.07%58,155
Oct 9, 202517.9018.2417.7618.2018.201.79%81,810