Gas Plus S.p.A. (BIT:GSP)
Italy
· Delayed Price · Currency is EUR 6.96
-0.08 (-1.14%)
At close: Dec 5, 2025
Gas Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.00 | 7.06 | 6.94 | 6.96 | - | -1.14% | 54,278 |
| Dec 4, 2025 | 7.02 | 7.06 | 6.96 | 7.04 | 7.04 | - | 39,975 |
| Dec 3, 2025 | 6.84 | 7.10 | 6.84 | 7.04 | 7.04 | 2.03% | 67,590 |
| Dec 2, 2025 | 7.04 | 7.04 | 6.84 | 6.90 | 6.90 | -1.43% | 138,497 |
| Dec 1, 2025 | 7.04 | 7.04 | 6.94 | 7.00 | 7.00 | -0.28% | 43,737 |
| Nov 28, 2025 | 7.00 | 7.06 | 6.96 | 7.02 | 7.02 | - | 62,622 |
| Nov 27, 2025 | 7.08 | 7.08 | 7.00 | 7.02 | 7.02 | -0.85% | 18,986 |
| Nov 26, 2025 | 6.96 | 7.10 | 6.92 | 7.08 | 7.08 | 1.43% | 67,933 |
| Nov 25, 2025 | 7.00 | 7.06 | 6.90 | 6.98 | 6.98 | -0.85% | 92,033 |
| Nov 24, 2025 | 7.00 | 7.10 | 7.00 | 7.04 | 7.04 | -0.56% | 56,872 |
| Nov 21, 2025 | 6.98 | 7.08 | 6.84 | 7.08 | 7.08 | -0.28% | 113,573 |
| Nov 20, 2025 | 7.10 | 7.16 | 6.98 | 7.10 | 7.10 | 1.72% | 65,596 |
| Nov 19, 2025 | 6.98 | 7.08 | 6.82 | 6.98 | 6.98 | -0.57% | 88,149 |
| Nov 18, 2025 | 6.96 | 7.02 | 6.92 | 7.02 | 7.02 | -0.28% | 27,281 |
| Nov 17, 2025 | 7.10 | 7.12 | 6.98 | 7.04 | 7.04 | -0.85% | 61,284 |
| Nov 14, 2025 | 6.90 | 7.10 | 6.90 | 7.10 | 7.10 | 1.72% | 62,950 |
| Nov 13, 2025 | 6.92 | 7.08 | 6.90 | 6.98 | 6.98 | 0.87% | 90,160 |
| Nov 12, 2025 | 7.08 | 7.08 | 6.90 | 6.92 | 6.92 | -1.14% | 43,822 |
| Nov 11, 2025 | 7.10 | 7.14 | 6.90 | 7.00 | 7.00 | -1.13% | 150,862 |
| Nov 10, 2025 | 6.98 | 7.18 | 6.92 | 7.08 | 7.08 | 2.02% | 140,298 |
| Nov 7, 2025 | 6.88 | 7.04 | 6.80 | 6.94 | 6.94 | 0.29% | 97,304 |
| Nov 6, 2025 | 6.98 | 7.00 | 6.86 | 6.92 | 6.92 | -0.86% | 89,341 |
| Nov 5, 2025 | 7.08 | 7.14 | 6.84 | 6.98 | 6.98 | - | 56,072 |
| Nov 4, 2025 | 7.04 | 7.04 | 6.94 | 6.98 | 6.98 | -1.69% | 68,234 |
| Nov 3, 2025 | 7.06 | 7.16 | 7.02 | 7.10 | 7.10 | 0.28% | 68,098 |
| Oct 31, 2025 | 7.12 | 7.28 | 7.00 | 7.08 | 7.08 | 0.28% | 133,420 |
| Oct 30, 2025 | 6.96 | 7.10 | 6.90 | 7.06 | 7.06 | 0.28% | 106,111 |
| Oct 29, 2025 | 7.02 | 7.04 | 6.86 | 7.04 | 7.04 | - | 117,252 |
| Oct 28, 2025 | 6.92 | 7.16 | 6.74 | 7.04 | 7.04 | 2.33% | 174,627 |
| Oct 27, 2025 | 7.10 | 7.12 | 6.88 | 6.88 | 6.88 | -2.82% | 133,675 |
| Oct 24, 2025 | 7.12 | 7.20 | 6.94 | 7.08 | 7.08 | 0.85% | 203,865 |
| Oct 23, 2025 | 6.76 | 7.06 | 6.72 | 7.02 | 7.02 | 4.46% | 207,573 |
| Oct 22, 2025 | 6.88 | 6.88 | 6.70 | 6.72 | 6.72 | -0.30% | 238,031 |
| Oct 21, 2025 | 6.88 | 7.00 | 6.70 | 6.74 | 6.74 | -0.59% | 227,280 |
| Oct 20, 2025 | 6.70 | 6.90 | 6.68 | 6.78 | 6.78 | 3.35% | 247,924 |
| Oct 17, 2025 | 6.62 | 6.64 | 6.40 | 6.56 | 6.56 | -1.50% | 175,005 |
| Oct 16, 2025 | 6.56 | 6.66 | 6.50 | 6.66 | 6.66 | 1.22% | 100,777 |
| Oct 15, 2025 | 6.70 | 6.88 | 6.56 | 6.58 | 6.58 | -1.50% | 315,110 |
| Oct 14, 2025 | 6.60 | 6.68 | 6.36 | 6.68 | 6.68 | 2.45% | 105,116 |
| Oct 13, 2025 | 6.54 | 6.66 | 6.50 | 6.52 | 6.52 | - | 114,864 |
| Oct 10, 2025 | 6.62 | 6.70 | 6.48 | 6.52 | 6.52 | -1.51% | 180,846 |
| Oct 9, 2025 | 6.62 | 6.66 | 6.50 | 6.62 | 6.62 | - | 82,631 |
| Oct 8, 2025 | 6.60 | 6.82 | 6.56 | 6.62 | 6.62 | -0.30% | 209,611 |
| Oct 7, 2025 | 6.54 | 6.80 | 6.50 | 6.64 | 6.64 | 2.15% | 234,927 |
| Oct 6, 2025 | 6.42 | 6.66 | 6.42 | 6.50 | 6.50 | 0.62% | 161,438 |
| Oct 3, 2025 | 6.48 | 6.64 | 6.44 | 6.46 | 6.46 | 0.62% | 173,721 |
| Oct 2, 2025 | 6.42 | 6.46 | 6.30 | 6.42 | 6.42 | 1.58% | 78,276 |
| Oct 1, 2025 | 6.60 | 6.62 | 6.30 | 6.32 | 6.32 | -3.07% | 199,175 |
| Sep 30, 2025 | 6.56 | 6.66 | 6.44 | 6.52 | 6.52 | 0.31% | 214,332 |
| Sep 29, 2025 | 6.62 | 6.76 | 6.42 | 6.50 | 6.50 | -0.91% | 304,395 |
| Sep 26, 2025 | 6.54 | 6.70 | 6.42 | 6.56 | 6.56 | 0.61% | 264,623 |
| Sep 25, 2025 | 6.32 | 6.76 | 6.24 | 6.52 | 6.52 | 3.16% | 541,794 |
| Sep 24, 2025 | 6.08 | 6.34 | 6.00 | 6.32 | 6.32 | 4.98% | 342,763 |
| Sep 23, 2025 | 6.06 | 6.14 | 5.86 | 6.02 | 6.02 | 0.67% | 269,673 |
| Sep 22, 2025 | 5.78 | 6.14 | 5.78 | 5.98 | 5.98 | 4.55% | 336,215 |
| Sep 19, 2025 | 5.88 | 6.02 | 5.60 | 5.72 | 5.72 | -3.05% | 310,114 |
| Sep 18, 2025 | 5.46 | 6.02 | 5.46 | 5.90 | 5.90 | 12.17% | 637,703 |
| Sep 17, 2025 | 5.42 | 5.56 | 5.20 | 5.26 | 5.26 | -1.87% | 216,446 |
| Sep 16, 2025 | 5.40 | 5.54 | 5.34 | 5.36 | 5.36 | -0.74% | 86,048 |
| Sep 15, 2025 | 5.36 | 5.44 | 5.30 | 5.40 | 5.40 | 1.12% | 95,197 |
| Sep 12, 2025 | 5.26 | 5.40 | 5.22 | 5.34 | 5.34 | 1.91% | 56,878 |
| Sep 11, 2025 | 5.30 | 5.32 | 5.22 | 5.24 | 5.24 | -0.76% | 54,140 |
| Sep 10, 2025 | 5.28 | 5.30 | 5.24 | 5.28 | 5.28 | - | 21,369 |
| Sep 9, 2025 | 5.26 | 5.36 | 5.22 | 5.28 | 5.28 | 0.38% | 61,424 |
| Sep 8, 2025 | 5.22 | 5.32 | 5.20 | 5.26 | 5.26 | - | 50,423 |
| Sep 5, 2025 | 5.50 | 5.50 | 5.22 | 5.26 | 5.26 | -1.50% | 62,439 |
| Sep 4, 2025 | 5.30 | 5.38 | 5.22 | 5.34 | 5.34 | 0.75% | 49,909 |
| Sep 3, 2025 | 5.50 | 5.54 | 5.28 | 5.30 | 5.30 | -2.57% | 141,025 |
| Sep 2, 2025 | 5.60 | 5.74 | 5.42 | 5.44 | 5.44 | -3.89% | 141,799 |
| Sep 1, 2025 | 5.68 | 5.84 | 5.54 | 5.66 | 5.66 | 1.07% | 265,968 |
| Aug 29, 2025 | 5.34 | 5.64 | 5.26 | 5.60 | 5.60 | 5.26% | 480,774 |
| Aug 28, 2025 | 5.24 | 5.34 | 5.18 | 5.32 | 5.32 | 1.92% | 107,393 |
| Aug 27, 2025 | 5.30 | 5.30 | 5.18 | 5.22 | 5.22 | 0.38% | 67,360 |
| Aug 26, 2025 | 5.32 | 5.36 | 5.18 | 5.20 | 5.20 | -1.89% | 105,921 |
| Aug 25, 2025 | 5.28 | 5.36 | 5.16 | 5.30 | 5.30 | 1.15% | 193,715 |
| Aug 22, 2025 | 5.38 | 5.40 | 5.08 | 5.24 | 5.24 | -2.60% | 297,080 |
| Aug 21, 2025 | 4.96 | 5.46 | 4.95 | 5.38 | 5.38 | 7.17% | 557,295 |
| Aug 20, 2025 | 5.00 | 5.04 | 4.90 | 5.02 | 5.02 | 0.40% | 194,401 |
| Aug 19, 2025 | 4.95 | 5.18 | 4.95 | 5.00 | 5.00 | 1.21% | 387,735 |
| Aug 18, 2025 | 4.80 | 5.00 | 4.80 | 4.94 | 4.94 | 2.07% | 222,014 |
| Aug 14, 2025 | 4.73 | 4.88 | 4.71 | 4.84 | 4.84 | 2.54% | 198,080 |
| Aug 13, 2025 | 4.75 | 4.86 | 4.70 | 4.72 | 4.72 | -1.26% | 214,093 |
| Aug 12, 2025 | 4.47 | 4.78 | 4.47 | 4.78 | 4.78 | 5.52% | 307,407 |
| Aug 11, 2025 | 4.24 | 4.61 | 4.24 | 4.53 | 4.53 | 6.84% | 382,642 |
| Aug 8, 2025 | 4.22 | 4.30 | 4.20 | 4.24 | 4.24 | - | 79,274 |
| Aug 7, 2025 | 4.30 | 4.34 | 4.24 | 4.24 | 4.24 | -1.17% | 61,950 |
| Aug 6, 2025 | 4.19 | 4.30 | 4.18 | 4.29 | 4.29 | 2.39% | 81,738 |
| Aug 5, 2025 | 4.25 | 4.32 | 4.16 | 4.19 | 4.19 | -1.41% | 62,130 |
| Aug 4, 2025 | 4.33 | 4.34 | 4.23 | 4.25 | 4.25 | -1.62% | 73,391 |
| Aug 1, 2025 | 4.26 | 4.38 | 4.26 | 4.32 | 4.32 | 0.23% | 98,316 |
| Jul 31, 2025 | 4.39 | 4.40 | 4.25 | 4.31 | 4.31 | -1.82% | 154,388 |
| Jul 30, 2025 | 4.43 | 4.50 | 4.39 | 4.39 | 4.39 | -1.57% | 143,426 |
| Jul 29, 2025 | 4.46 | 4.52 | 4.40 | 4.46 | 4.46 | 0.22% | 150,918 |
| Jul 28, 2025 | 4.66 | 4.80 | 4.39 | 4.45 | 4.45 | -9.92% | 640,717 |
| Jul 25, 2025 | 4.81 | 4.96 | 4.78 | 4.94 | 4.74 | 3.56% | 465,905 |
| Jul 24, 2025 | 4.87 | 4.93 | 4.76 | 4.77 | 4.58 | -1.85% | 245,736 |
| Jul 23, 2025 | 4.79 | 4.94 | 4.75 | 4.86 | 4.66 | 2.10% | 268,821 |
| Jul 22, 2025 | 4.82 | 4.83 | 4.76 | 4.76 | 4.57 | -0.21% | 60,554 |
| Jul 21, 2025 | 4.84 | 4.91 | 4.77 | 4.77 | 4.58 | -0.83% | 109,897 |
| Jul 18, 2025 | 4.79 | 4.84 | 4.77 | 4.81 | 4.62 | 0.63% | 86,193 |