Gigas Hosting, S.A. (BME:GIGA)
Spain
· Delayed Price · Currency is EUR 3.200
0.00 (0.00%)
Apr 28, 2026, 5:35 PM CET
Gigas Hosting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.30 | 3.30 | 3.30 | 3.20 | 3.20 | - | 10 |
| Apr 27, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | - | 1,804 |
| Apr 24, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -1.23% | 2,517 |
| Apr 23, 2026 | 3.30 | 3.30 | 3.30 | 3.24 | 3.24 | - | 5 |
| Apr 22, 2026 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | -1.82% | 3,847 |
| Apr 21, 2026 | 3.38 | 3.38 | 3.30 | 3.30 | 3.30 | -2.37% | 5,629 |
| Apr 20, 2026 | 3.45 | 3.45 | 3.38 | 3.38 | 3.38 | - | 631 |
| Apr 17, 2026 | 3.45 | 3.45 | 3.38 | 3.38 | 3.38 | -2.03% | 1,210 |
| Apr 16, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Apr 15, 2026 | 3.50 | 3.50 | 3.44 | 3.45 | 3.45 | -0.29% | 8,552 |
| Apr 14, 2026 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | 2.37% | 30,486 |
| Apr 13, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Apr 10, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.90% | 793 |
| Apr 9, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.89% | 1,127 |
| Apr 8, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 3,251 |
| Apr 7, 2026 | 3.36 | 3.38 | 3.30 | 3.38 | 3.38 | - | 934 |
| Apr 2, 2026 | 3.36 | 3.36 | 3.36 | 3.38 | 3.38 | - | 251 |
| Apr 1, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 335 |
| Mar 31, 2026 | 3.40 | 3.40 | 3.34 | 3.38 | 3.38 | 0.60% | 3,151 |
| Mar 30, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.18% | 500 |
| Mar 27, 2026 | 3.40 | 3.40 | 3.30 | 3.40 | 3.40 | - | 2,101 |
| Mar 26, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.30% | 2,669 |
| Mar 25, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Mar 24, 2026 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | -0.57% | 1,829 |
| Mar 23, 2026 | 3.50 | 3.50 | 3.42 | 3.50 | 3.50 | - | 605 |
| Mar 20, 2026 | 3.44 | 3.50 | 3.40 | 3.50 | 3.50 | - | 204 |
| Mar 19, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 260 |
| Mar 18, 2026 | 3.36 | 3.50 | 3.36 | 3.50 | 3.50 | 4.17% | 1,150 |
| Mar 17, 2026 | 3.56 | 3.60 | 3.36 | 3.36 | 3.36 | -5.62% | 5,550 |
| Mar 16, 2026 | 3.42 | 3.56 | 3.42 | 3.56 | 3.56 | 3.49% | 1,273 |
| Mar 13, 2026 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | - | 2,060 |
| Mar 12, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.71% | 820 |
| Mar 11, 2026 | 3.48 | 3.56 | 3.48 | 3.50 | 3.50 | 2.34% | 1,450 |
| Mar 10, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | 500 |
| Mar 9, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -1.16% | 1,533 |
| Mar 6, 2026 | 3.56 | 3.56 | 3.44 | 3.44 | 3.44 | -3.37% | 3,346 |
| Mar 5, 2026 | 3.44 | 3.56 | 3.44 | 3.56 | 3.56 | 3.49% | 2,106 |
| Mar 4, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 1,094 |
| 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 |