Gigas Hosting, S.A. (BME:GIGA)
Spain
· Delayed Price · Currency is EUR 3.540
-0.100 (-2.75%)
Dec 5, 2025, 5:35 PM CET
Gigas Hosting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 4.70 | 4.80 | 4.70 | 4.72 | 4.72 | -2.07% | 7,001 |
| Oct 8, 2025 | 4.82 | 4.90 | 4.80 | 4.82 | 4.82 | -1.63% | 3,092 |
| Oct 7, 2025 | 4.86 | 4.92 | 4.82 | 4.90 | 4.90 | 0.41% | 12,133 |
| Oct 6, 2025 | 4.74 | 4.88 | 4.74 | 4.88 | 4.88 | 1.67% | 3,178 |
| Oct 3, 2025 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | -0.83% | 6,721 |
| Oct 2, 2025 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | - | 2,127 |
| Oct 1, 2025 | 4.80 | 4.88 | 4.80 | 4.84 | 4.84 | -1.22% | 8,450 |
| Sep 30, 2025 | 4.90 | 4.90 | 4.74 | 4.90 | 4.90 | - | 9,225 |
| Sep 29, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -1.61% | 5,742 |
| Sep 26, 2025 | 5.00 | 5.05 | 4.98 | 4.98 | 4.98 | -1.39% | 1,965 |
| Sep 25, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 24, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | -0.98% | 7,795 |
| Sep 23, 2025 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | - | 423 |
| Sep 22, 2025 | 5.00 | 5.20 | 5.00 | 5.10 | 5.10 | 2.00% | 10,552 |
| Sep 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 279 |
| Sep 18, 2025 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | 0.81% | 12,227 |
| Sep 17, 2025 | 4.98 | 5.00 | 4.94 | 4.96 | 4.96 | -0.80% | 1,059 |
| Sep 16, 2025 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | - | 19,465 |
| Sep 15, 2025 | 5.05 | 5.15 | 4.96 | 5.00 | 5.00 | -1.96% | 1,698 |
| Sep 12, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 2,220 |
| Sep 11, 2025 | 4.96 | 5.20 | 4.96 | 5.15 | 5.15 | 3.83% | 11,150 |
| Sep 10, 2025 | 4.96 | 4.96 | 4.94 | 4.96 | 4.96 | - | 215 |
| Sep 9, 2025 | 5.10 | 5.10 | 4.96 | 4.96 | 4.96 | -0.40% | 2,916 |
| Sep 8, 2025 | 5.00 | 5.05 | 4.94 | 4.98 | 4.98 | - | 1,010 |
| Sep 5, 2025 | 5.10 | 5.10 | 4.96 | 4.98 | 4.98 | - | 83 |
| Sep 4, 2025 | 5.10 | 5.10 | 4.96 | 4.98 | 4.98 | -2.35% | 8,650 |
| Sep 3, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 3,351 |
| Sep 2, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | - | 4,508 |
| Sep 1, 2025 | 5.25 | 5.25 | 4.94 | 5.00 | 5.00 | -6.54% | 10,963 |
| Aug 29, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 1.90% | 1,050 |
| Aug 28, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | 2,300 |
| Aug 27, 2025 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -3.74% | 4,281 |
| Aug 26, 2025 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | -3.60% | 2,469 |
| Aug 25, 2025 | 5.30 | 5.55 | 5.30 | 5.55 | 5.55 | 4.72% | 10,953 |
| Aug 22, 2025 | 5.10 | 5.10 | 5.10 | 5.30 | 5.30 | - | 1 |
| Aug 21, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | - | 225 |
| Aug 20, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 518 |
| Aug 19, 2025 | 5.10 | 5.10 | 5.10 | 5.25 | 5.25 | - | 7 |
| Aug 18, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | 1.94% | 2,335 |
| Aug 15, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 150 |
| Aug 14, 2025 | 5.15 | 5.25 | 5.15 | 5.15 | 5.15 | 0.98% | 7,038 |
| Aug 13, 2025 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | 0.99% | 1,717 |
| Aug 12, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.81% | 4,041 |
| Aug 11, 2025 | 4.94 | 5.00 | 4.90 | 4.96 | 4.96 | -1.78% | 6,208 |
| Aug 8, 2025 | 4.98 | 5.05 | 4.94 | 5.05 | 5.05 | 1.00% | 3,877 |
| Aug 7, 2025 | 5.00 | 5.45 | 4.96 | 5.00 | 5.00 | -0.99% | 16,951 |
| Aug 6, 2025 | 5.30 | 5.30 | 5.00 | 5.05 | 5.05 | -4.72% | 3,904 |
| Aug 5, 2025 | 5.30 | 5.30 | 4.96 | 5.30 | 5.30 | 0.95% | 8,055 |
| Aug 4, 2025 | 5.10 | 5.25 | 4.94 | 5.25 | 5.25 | 2.94% | 7,160 |
| Aug 1, 2025 | 5.25 | 5.30 | 5.10 | 5.10 | 5.10 | -3.77% | 4,209 |
| Jul 31, 2025 | 5.25 | 5.35 | 5.15 | 5.30 | 5.30 | -1.85% | 8,083 |
| Jul 30, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 3,374 |
| Jul 29, 2025 | 5.55 | 5.65 | 5.25 | 5.35 | 5.35 | -4.46% | 7,371 |
| Jul 28, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | - | 362 |
| Jul 25, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | 605 |
| Jul 24, 2025 | 5.55 | 5.70 | 5.50 | 5.65 | 5.65 | 2.73% | 6,233 |
| Jul 23, 2025 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 1.85% | 901 |
| Jul 22, 2025 | 5.45 | 5.45 | 5.30 | 5.40 | 5.40 | 2.86% | 658 |
| Jul 21, 2025 | 5.40 | 5.40 | 5.40 | 5.25 | 5.25 | - | 300 |