Skip to main content
GPI S.p.A. (BIT:GPI)
Italy flag Italy · Delayed Price · Currency is EUR
16.20
+0.06 (0.37%)
Apr 28, 2026, 5:35 PM CET

GPI S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.1416.3216.1416.2016.200.37%10,351
Apr 27, 202616.3816.4016.1416.1416.14-1.47%8,176
Apr 24, 202616.6816.6816.3816.3816.38-2.03%4,885
Apr 23, 202616.6416.7816.3616.7216.720.24%53,993
Apr 22, 202616.2016.7016.2016.6816.682.46%52,496
Apr 21, 202616.8616.8615.9416.2816.280.49%93,000
Apr 20, 202616.5816.6816.2016.2016.20-2.53%45,906
Apr 17, 202616.3216.7016.3016.6216.621.34%48,154
Apr 16, 202616.3016.5016.2216.4016.400.24%13,017
Apr 15, 202616.0216.4015.8616.3616.362.00%58,822
Apr 14, 202616.3216.3215.8816.0416.04-0.62%41,310
Apr 13, 202616.4016.5216.1416.1416.14-2.54%13,240
Apr 10, 202616.8016.8216.5616.5616.56-1.31%20,129
Apr 9, 202616.7416.8416.4016.7816.780.60%57,823
Apr 8, 202616.7016.7016.5016.6816.681.71%59,111
Apr 7, 202616.6016.9016.3816.4016.40-1.80%52,280
Apr 2, 202616.6016.7016.3816.7016.70-0.60%38,573
Apr 1, 202617.1417.1416.5216.8016.802.07%48,468
Mar 31, 202616.3016.6015.9216.4616.463.52%72,132
Mar 30, 202616.3016.4415.6015.9015.90-2.69%132,701
Mar 27, 202616.4016.5016.2816.3416.34-0.12%23,604
Mar 26, 202616.2416.4015.9216.3616.361.11%91,634
Mar 25, 202616.1016.2215.8016.1816.183.06%56,245
Mar 24, 202616.1016.1015.4215.7015.70-1.88%73,388
Mar 23, 202616.0416.2615.7816.0016.00-0.25%83,463
Mar 20, 202616.2816.2815.9816.0416.04-0.37%18,007
Mar 19, 202616.5416.5416.0216.1016.10-1.83%31,252
Mar 18, 202616.5816.5816.2616.4016.40-12,917
Mar 17, 202616.3216.5616.2216.4016.400.24%39,775
Mar 16, 202616.5216.6216.2016.3616.36-0.85%62,091
Mar 13, 202617.2017.2016.4616.5016.50-1.67%66,172
Mar 12, 202617.2017.2016.5016.7816.780.48%153,825
Mar 11, 202616.8016.8616.6016.7016.70-1.18%87,448
Mar 10, 202617.1617.1616.6816.9016.900.72%62,264
Mar 9, 202615.9616.8015.9616.7816.780.24%56,657
Mar 6, 202617.2017.2016.6816.7416.74-0.36%38,719
Mar 5, 202616.8817.0016.7816.8016.80-1.18%39,956
Mar 4, 202616.0617.1616.0617.0017.001.80%66,896
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