Gigas Hosting, S.A. (BME:GIGA)
Spain
· Delayed Price · Currency is EUR 3.480
0.00 (0.00%)
Mar 3, 2026, 2:36 PM CET
Gigas Hosting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | -1.15% | 4,330 |
| Mar 2, 2026 | 3.60 | 3.60 | 3.48 | 3.48 | 3.48 | -3.33% | 6,611 |
| Feb 27, 2026 | 3.50 | 3.60 | 3.48 | 3.60 | 3.60 | 3.45% | 10,492 |
| Feb 26, 2026 | 3.40 | 3.50 | 3.40 | 3.48 | 3.48 | 2.35% | 38,242 |
| Feb 25, 2026 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | -2.86% | 2,568 |
| Feb 24, 2026 | 3.50 | 3.52 | 3.40 | 3.50 | 3.50 | - | 6,279 |
| Feb 23, 2026 | 3.48 | 3.50 | 3.40 | 3.50 | 3.50 | - | 12,030 |
| Feb 20, 2026 | 3.42 | 3.50 | 3.40 | 3.50 | 3.50 | 1.74% | 12,597 |
| Feb 19, 2026 | 3.46 | 3.46 | 3.42 | 3.44 | 3.44 | - | 170 |
| Feb 18, 2026 | 3.56 | 3.56 | 3.44 | 3.44 | 3.44 | -3.37% | 2,372 |
| Feb 17, 2026 | 3.48 | 3.48 | 3.46 | 3.56 | 3.56 | - | 415 |
| Feb 16, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 3.49% | 1,590 |
| Feb 13, 2026 | 3.50 | 3.50 | 3.24 | 3.44 | 3.44 | -1.71% | 6,916 |
| Feb 12, 2026 | 3.50 | 3.56 | 3.50 | 3.50 | 3.50 | - | 937 |
| Feb 11, 2026 | 3.40 | 3.50 | 3.32 | 3.50 | 3.50 | 1.74% | 12,421 |
| Feb 10, 2026 | 3.60 | 3.76 | 3.44 | 3.44 | 3.44 | -4.44% | 14,088 |
| Feb 9, 2026 | 3.72 | 3.72 | 3.60 | 3.60 | 3.60 | -5.26% | 7,503 |
| Feb 6, 2026 | 3.80 | 3.80 | 3.68 | 3.80 | 3.80 | - | 5,392 |
| Feb 5, 2026 | 3.82 | 3.84 | 3.80 | 3.80 | 3.80 | -2.56% | 9,254 |
| Feb 4, 2026 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | 1.56% | 5,405 |
| Feb 3, 2026 | 3.82 | 4.04 | 3.80 | 3.84 | 3.84 | -1.03% | 12,004 |
| Feb 2, 2026 | 3.80 | 3.90 | 3.74 | 3.88 | 3.88 | 3.19% | 9,072 |
| Jan 30, 2026 | 3.64 | 3.76 | 3.62 | 3.76 | 3.76 | 3.30% | 8,816 |
| Jan 29, 2026 | 3.76 | 3.82 | 3.64 | 3.64 | 3.64 | -3.19% | 6,982 |
| Jan 28, 2026 | 3.70 | 3.86 | 3.62 | 3.76 | 3.76 | 1.62% | 15,811 |
| Jan 27, 2026 | 3.78 | 3.78 | 3.60 | 3.70 | 3.70 | 2.78% | 20,456 |
| Jan 26, 2026 | 3.76 | 3.76 | 3.58 | 3.60 | 3.60 | -1.64% | 17,571 |
| Jan 23, 2026 | 3.82 | 3.90 | 3.60 | 3.66 | 3.66 | -3.17% | 74,907 |
| Jan 22, 2026 | 3.72 | 3.90 | 3.60 | 3.78 | 3.78 | 3.85% | 28,076 |
| Jan 21, 2026 | 3.58 | 3.72 | 3.58 | 3.64 | 3.64 | 1.11% | 4,944 |
| Jan 20, 2026 | 3.50 | 3.70 | 3.50 | 3.60 | 3.60 | 5.26% | 9,050 |
| Jan 19, 2026 | 3.40 | 3.60 | 3.40 | 3.42 | 3.42 | -2.29% | 4,017 |
| Jan 16, 2026 | 3.60 | 3.70 | 3.26 | 3.50 | 3.50 | -2.78% | 31,178 |
| Jan 15, 2026 | 3.84 | 3.90 | 3.44 | 3.60 | 3.60 | -4.76% | 24,980 |
| Jan 14, 2026 | 3.66 | 3.80 | 3.66 | 3.78 | 3.78 | 5.00% | 12,721 |
| Jan 13, 2026 | 3.52 | 3.60 | 3.52 | 3.60 | 3.60 | 1.12% | 5,278 |
| Jan 12, 2026 | 3.56 | 3.60 | 3.56 | 3.56 | 3.56 | 1.71% | 1,550 |
| Jan 9, 2026 | 3.80 | 3.80 | 3.50 | 3.50 | 3.50 | 4.79% | 33,749 |
| Jan 8, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 584 |
| Jan 7, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | 1.21% | 989 |
| Jan 6, 2026 | 3.46 | 3.46 | 3.16 | 3.30 | 3.30 | -1.79% | 6,507 |
| Jan 5, 2026 | 3.12 | 3.50 | 3.12 | 3.36 | 3.36 | 9.09% | 16,355 |
| Jan 2, 2026 | 2.94 | 3.14 | 2.94 | 3.08 | 3.08 | 7.69% | 15,543 |
| Dec 31, 2025 | 2.80 | 2.94 | 2.80 | 2.86 | 2.86 | - | 42,128 |
| Dec 30, 2025 | 2.84 | 2.88 | 2.78 | 2.86 | 2.86 | -1.38% | 29,107 |
| Dec 29, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -4.61% | 34,600 |
| Dec 24, 2025 | 3.04 | 3.08 | 3.02 | 3.04 | 3.04 | - | 8,881 |
| Dec 23, 2025 | 3.14 | 3.14 | 3.04 | 3.04 | 3.04 | -3.80% | 16,771 |
| Dec 22, 2025 | 3.24 | 3.24 | 3.16 | 3.16 | 3.16 | -2.47% | 4,521 |
| Dec 19, 2025 | 3.20 | 3.24 | 3.18 | 3.24 | 3.24 | - | 2,475 |
| Dec 18, 2025 | 3.18 | 3.26 | 3.18 | 3.24 | 3.24 | 1.25% | 20,371 |
| Dec 17, 2025 | 3.20 | 3.20 | 3.06 | 3.20 | 3.20 | -1.23% | 10,136 |
| Dec 16, 2025 | 3.32 | 3.32 | 3.24 | 3.24 | 3.24 | -2.41% | 10,350 |
| Dec 15, 2025 | 3.38 | 3.38 | 3.28 | 3.32 | 3.32 | - | 21,858 |
| Dec 12, 2025 | 3.30 | 3.40 | 3.30 | 3.32 | 3.32 | - | 6,478 |
| Dec 11, 2025 | 3.46 | 3.46 | 3.30 | 3.32 | 3.32 | -4.60% | 4,155 |
| Dec 10, 2025 | 3.44 | 3.50 | 3.40 | 3.48 | 3.48 | -0.57% | 5,425 |
| Dec 9, 2025 | 3.60 | 3.60 | 3.40 | 3.50 | 3.50 | - | 6,768 |
| Dec 8, 2025 | 3.52 | 3.58 | 3.50 | 3.50 | 3.50 | -1.13% | 34,904 |
| Dec 5, 2025 | 3.62 | 3.64 | 3.50 | 3.54 | 3.54 | -2.75% | 11,474 |
| Dec 4, 2025 | 4.02 | 4.02 | 3.60 | 3.64 | 3.64 | -1.09% | 43,288 |
| Dec 3, 2025 | 3.50 | 3.70 | 3.44 | 3.68 | 3.68 | 5.14% | 15,433 |
| Dec 2, 2025 | 3.56 | 3.56 | 3.48 | 3.50 | 3.50 | -1.69% | 8,040 |
| Dec 1, 2025 | 3.60 | 3.60 | 3.42 | 3.56 | 3.56 | -4.81% | 20,760 |
| Nov 28, 2025 | 3.68 | 3.74 | 3.60 | 3.74 | 3.74 | 1.63% | 22,117 |
| Nov 27, 2025 | 3.66 | 3.68 | 3.54 | 3.68 | 3.68 | -0.54% | 14,836 |
| Nov 26, 2025 | 3.66 | 3.70 | 3.60 | 3.70 | 3.70 | 1.65% | 4,958 |
| Nov 25, 2025 | 3.62 | 3.70 | 3.60 | 3.64 | 3.64 | -1.62% | 15,134 |
| Nov 24, 2025 | 3.92 | 3.92 | 3.66 | 3.70 | 3.70 | -4.64% | 19,179 |
| Nov 21, 2025 | 4.10 | 4.10 | 3.84 | 3.88 | 3.88 | -4.90% | 26,347 |
| Nov 20, 2025 | 4.00 | 4.10 | 4.00 | 4.08 | 4.08 | -0.49% | 5,395 |
| Nov 19, 2025 | 3.96 | 4.10 | 3.96 | 4.10 | 4.10 | -2.38% | 79,403 |
| Nov 18, 2025 | 4.16 | 4.20 | 4.10 | 4.20 | 4.20 | - | 4,060 |
| Nov 17, 2025 | 4.20 | 4.20 | 4.16 | 4.20 | 4.20 | - | 1,223 |
| Nov 14, 2025 | 4.18 | 4.20 | 4.10 | 4.20 | 4.20 | -0.94% | 21,770 |
| Nov 13, 2025 | 4.28 | 4.30 | 4.20 | 4.24 | 4.24 | -2.75% | 31,916 |
| Nov 12, 2025 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | 1.40% | 968 |
| Nov 11, 2025 | 4.28 | 4.34 | 4.18 | 4.30 | 4.30 | -2.27% | 30,121 |
| Nov 10, 2025 | 4.40 | 4.48 | 4.36 | 4.40 | 4.40 | - | 2,177 |
| Nov 7, 2025 | 4.36 | 4.50 | 4.26 | 4.40 | 4.40 | 2.80% | 12,074 |
| Nov 6, 2025 | 4.40 | 4.40 | 4.24 | 4.28 | 4.28 | -4.89% | 8,698 |
| Nov 5, 2025 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | - | 7,965 |
| Nov 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1,560 |
| Nov 3, 2025 | 4.48 | 4.56 | 4.48 | 4.50 | 4.50 | 0.45% | 7,630 |
| Oct 31, 2025 | 4.48 | 4.48 | 4.34 | 4.48 | 4.48 | - | 18,641 |
| Oct 30, 2025 | 4.56 | 4.56 | 4.38 | 4.48 | 4.48 | 0.45% | 5,889 |
| Oct 29, 2025 | 4.50 | 4.58 | 4.46 | 4.46 | 4.46 | -1.33% | 9,835 |
| Oct 28, 2025 | 4.64 | 4.66 | 4.50 | 4.52 | 4.52 | -3.00% | 54,346 |
| Oct 27, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | 1,785 |
| Oct 24, 2025 | 4.56 | 4.66 | 4.50 | 4.64 | 4.64 | 1.75% | 48,994 |
| Oct 23, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | 706 |
| Oct 22, 2025 | 4.52 | 4.62 | 4.52 | 4.54 | 4.54 | -1.30% | 10,604 |
| Oct 21, 2025 | 4.54 | 4.60 | 4.54 | 4.60 | 4.60 | -2.13% | 35,180 |
| Oct 20, 2025 | 4.66 | 4.70 | 4.50 | 4.70 | 4.70 | 1.29% | 10,521 |
| Oct 17, 2025 | 4.64 | 4.66 | 4.64 | 4.64 | 4.64 | -0.85% | 7,091 |
| Oct 16, 2025 | 4.56 | 4.68 | 4.54 | 4.68 | 4.68 | 3.08% | 3,191 |
| Oct 15, 2025 | 4.68 | 4.68 | 4.54 | 4.54 | 4.54 | -3.40% | 4,011 |
| Oct 14, 2025 | 4.78 | 4.78 | 4.68 | 4.70 | 4.70 | 0.43% | 9,129 |
| Oct 13, 2025 | 4.78 | 4.78 | 4.68 | 4.68 | 4.68 | -0.85% | 9,563 |
| Oct 10, 2025 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | - | 21 |