Skip to main content
GPI S.p.A. (BIT:GPI)
Italy flag Italy · Delayed Price · Currency is EUR
16.94
-0.18 (-1.05%)
Dec 5, 2025, 5:35 PM CET

GPI S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 202517.7017.9817.6617.8817.880.45%84,535
Oct 7, 202517.3017.8417.2617.8017.803.01%54,388
Oct 6, 202517.9817.9817.2417.2817.28-1.82%52,054
Oct 3, 202517.6817.9817.6017.6017.60-0.23%58,195
Oct 2, 202518.1018.1817.2017.6417.64-1.89%124,305
Oct 1, 202517.8218.0417.5017.9817.980.67%274,907
Sep 30, 202518.1018.2017.4217.8617.86-2.40%203,563
Sep 29, 202518.0018.4617.9818.3018.30-0.33%282,896
Sep 26, 202518.4218.5617.7818.3618.36-0.43%363,517
Sep 25, 202518.4218.4818.2618.4418.44-0.22%22,163
Sep 24, 202518.3218.4818.2418.4818.480.87%39,667
Sep 23, 202518.4818.5018.1218.3218.32-0.33%129,220
Sep 22, 202518.3018.5618.1018.3818.380.44%173,496
Sep 19, 202517.8018.3217.7818.3018.302.81%89,670
Sep 18, 202517.9618.2017.8017.8017.80-0.67%50,950
Sep 17, 202517.7817.9817.6017.9217.921.70%34,318
Sep 16, 202517.8017.8017.6017.6217.62-0.79%11,174
Sep 15, 202517.6017.9217.6017.7617.760.68%36,279
Sep 12, 202517.0017.8817.0017.6417.642.08%70,160
Sep 11, 202517.1817.3617.0017.2817.280.58%31,201
Sep 10, 202517.0817.1816.8817.1817.180.82%27,301
Sep 9, 202517.1617.1616.8417.0417.04-0.93%33,744
Sep 8, 202517.2017.4817.1217.2017.20-0.58%19,255
Sep 5, 202517.6017.6017.2617.3017.30-1.48%20,454
Sep 4, 202517.2017.5617.1017.5617.560.34%37,363
Sep 3, 202517.2017.7617.1017.5017.501.27%65,616
Sep 2, 202517.3017.3016.5017.2817.280.82%108,924
Sep 1, 202517.5417.5416.6817.1417.14-2.28%126,827
Aug 29, 202517.8017.9417.5417.5417.54-1.13%31,660
Aug 28, 202518.3018.3017.6017.7417.74-2.42%72,956
Aug 27, 202518.0218.3017.8218.1818.18-0.66%85,938
Aug 26, 202518.4018.4818.0018.3018.30-0.22%231,617
Aug 25, 202517.6018.6617.6018.3418.344.44%276,926
Aug 22, 202517.5017.5817.3817.5617.560.80%52,541
Aug 21, 202517.4017.6017.3217.4217.420.11%40,893
Aug 20, 202517.4017.8017.4017.4017.40-1.69%99,572
Aug 19, 202517.0417.7816.9217.7017.703.87%189,764
Aug 18, 202516.5617.0416.5617.0417.042.90%105,296
Aug 14, 202516.4016.7616.4016.5616.56-0.24%37,496
Aug 13, 202516.6216.8016.5816.6016.60-0.24%59,636
Aug 12, 202516.4616.8416.2016.6416.641.59%126,510
Aug 11, 202516.2016.4216.0416.3816.382.37%61,791
Aug 8, 202516.2016.3015.8216.0016.00-0.62%54,126
Aug 7, 202516.1216.5216.1016.1016.100.25%112,050
Aug 6, 202516.4016.5215.7616.0616.06-2.07%117,261
Aug 5, 202516.0016.4815.6816.4016.401.99%217,927
Aug 4, 202515.3016.2015.3016.0816.085.51%192,806
Aug 1, 202515.7815.7815.1815.2415.24-2.31%95,036
Jul 31, 202515.4615.7615.4015.6015.600.65%74,856
Jul 30, 202515.5015.6615.4015.5015.50-46,145
Jul 29, 202515.6015.8015.4015.5015.50-0.77%111,126
Jul 28, 202515.3815.6215.0615.6215.621.17%195,212
Jul 25, 202514.5415.4414.5415.4415.448.58%345,244
Jul 24, 202514.2814.4013.6214.2214.22-0.70%167,932
Jul 23, 202514.2814.4814.1214.3214.320.28%92,995
Jul 22, 202514.1614.4613.9614.2814.281.28%96,898
Jul 21, 202514.1614.6013.9214.1014.10-2.49%188,226
Jul 18, 202514.3814.7014.1614.4613.961.54%286,649