Gas Plus S.p.A. (FRA:T9O)
Germany
· Delayed Price · Currency is EUR 7.00
-0.02 (-0.28%)
Last updated: Dec 5, 2025, 8:03 AM CET
Gas Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 2.03% | - |
| Dec 3, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -1.15% | - |
| Dec 2, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.29% | - |
| Dec 1, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.57% | - |
| Nov 28, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.29% | 200 |
| Nov 27, 2025 | 7.02 | 7.02 | 6.96 | 6.96 | 6.96 | -0.29% | 200 |
| Nov 26, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | - |
| Nov 25, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -1.41% | - |
| Nov 24, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 1.43% | - |
| Nov 21, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | - |
| Nov 20, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.29% | - |
| Nov 19, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.58% | - |
| Nov 18, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -1.70% | - |
| Nov 17, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 1.73% | - |
| Nov 14, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.58% | - |
| Nov 13, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -1.43% | - |
| Nov 12, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -1.13% | - |
| Nov 11, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 1.73% | - |
| Nov 10, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.87% | - |
| Nov 7, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.58% | - |
| Nov 6, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -3.35% | - |
| Nov 5, 2025 | 6.88 | 7.16 | 6.88 | 7.16 | 7.16 | 1.42% | 131 |
| Nov 4, 2025 | 6.96 | 7.06 | 6.96 | 7.06 | 7.06 | 0.28% | 367 |
| Nov 3, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.57% | - |
| Oct 31, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Oct 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.29% | - |
| Oct 29, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 1.16% | - |
| Oct 28, 2025 | 6.82 | 6.90 | 6.82 | 6.90 | 6.90 | -2.27% | 182 |
| Oct 27, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 1.15% | - |
| Oct 24, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.29% | - |
| Oct 23, 2025 | 6.68 | 6.96 | 6.68 | 6.96 | 6.96 | 1.46% | 802 |
| Oct 22, 2025 | 6.66 | 6.86 | 6.66 | 6.86 | 6.86 | 2.08% | 10 |
| Oct 21, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 3.07% | - |
| Oct 20, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.61% | - |
| Oct 17, 2025 | 6.58 | 6.58 | 6.56 | 6.56 | 6.56 | 0.61% | 2,231 |
| Oct 16, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -2.10% | - |
| Oct 15, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 3.10% | - |
| Oct 14, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | - |
| Oct 13, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -1.82% | - |
| Oct 10, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | - |
| Oct 9, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | - |
| Oct 8, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 2.17% | - |
| Oct 7, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.63% | - |
| Oct 6, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.31% | - |
| Oct 3, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -2.15% | - |
| Oct 2, 2025 | 6.28 | 6.52 | 6.28 | 6.52 | 6.52 | 0.93% | 5 |
| Oct 1, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.31% | - |
| Sep 30, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.92% | - |
| Sep 29, 2025 | 6.64 | 6.64 | 6.50 | 6.50 | 6.50 | 0.31% | 2,969 |
| Sep 26, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 3.18% | - |
| Sep 25, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 5.37% | - |
| Sep 24, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.34% | - |
| Sep 23, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.98% | - |
| Sep 22, 2025 | 5.66 | 6.06 | 5.66 | 6.06 | 6.06 | 9.39% | 1,107 |
| Sep 19, 2025 | 5.86 | 5.86 | 5.54 | 5.54 | 5.54 | 6.13% | 1,000 |
| Sep 18, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -1.88% | - |
| Sep 17, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.37% | - |
| Sep 16, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1.14% | - |
| Sep 15, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 1.93% | - |
| Sep 12, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.77% | - |
| Sep 11, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | - |
| Sep 10, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.38% | - |
| Sep 9, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Sep 8, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.52% | - |
| Sep 5, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.76% | - |
| Sep 4, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -2.60% | - |
| Sep 3, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -3.93% | - |
| Sep 2, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.08% | - |
| Sep 1, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 5.32% | - |
| Aug 29, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.94% | - |
| Aug 28, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.39% | - |
| Aug 27, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -1.91% | - |
| Aug 26, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -2.96% | - |
| Aug 25, 2025 | 5.18 | 5.40 | 5.18 | 5.40 | 5.40 | 1.50% | 1,087 |
| Aug 22, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -1.12% | - |
| Aug 21, 2025 | 4.96 | 5.38 | 4.96 | 5.38 | 5.38 | 8.91% | 1,041 |
| Aug 20, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.23% | - |
| Aug 19, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.81% | - |
| Aug 18, 2025 | 4.78 | 4.92 | 4.78 | 4.92 | 4.92 | 2.93% | 1,378 |
| Aug 15, 2025 | 4.66 | 4.78 | 4.66 | 4.78 | 4.78 | -0.62% | 200 |
| Aug 14, 2025 | 4.66 | 4.81 | 4.66 | 4.81 | 4.81 | 1.91% | 2,421 |
| Aug 13, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.94% | - |
| Aug 12, 2025 | 4.47 | 4.63 | 4.47 | 4.63 | 4.63 | 3.81% | 535 |
| Aug 11, 2025 | 4.18 | 4.57 | 4.18 | 4.46 | 4.46 | 6.70% | 3,366 |
| Aug 8, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.18% | - |
| Aug 7, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 2.42% | - |
| Aug 6, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.43% | - |
| Aug 5, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -1.64% | - |
| Aug 4, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.24% | - |
| Aug 1, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.85% | - |
| Jul 31, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.59% | - |
| Jul 30, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.23% | - |
| Jul 29, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -6.40% | - |
| Jul 28, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -3.50% | - |
| Jul 25, 2025 | 4.71 | 4.86 | 4.71 | 4.86 | 4.66 | 1.25% | 1,255 |
| Jul 24, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.60 | 2.13% | - |
| Jul 23, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.51 | -0.21% | - |
| Jul 22, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.52 | -0.84% | - |
| Jul 21, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.55 | 0.64% | - |
| Jul 18, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.53 | -0.63% | - |