tiprankstipranks
Gabetti Property Solutions SpA (IT:GAB)
:GAB
Italy Market
GAB
Gabetti Property Solutions SpA
RESEARCH TOOLSreports

Gabetti Property Solutions SpA (GAB) Historical Prices

3 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
0.55
0.57
0.55
0.56
0.56
+0.36%
110,762
2.66
Apr 07, 2026
0.54
0.56
0.54
0.56
0.56
0.00%
127,828
3.08
Apr 06, 2026
0.56
0.57
0.54
0.56
0.56
0.00%
0
0.00
Apr 03, 2026
0.56
0.57
0.54
0.56
0.56
0.00%
0
0.00
Apr 02, 2026
0.57
0.57
0.54
0.56
0.56
-1.75%
11,000
0.25
Apr 01, 2026
0.55
0.57
0.55
0.57
0.57
+4.01%
57,950
1.33
Mar 31, 2026
0.55
0.55
0.55
0.55
0.55
0.00%
32,142
0.75
Mar 30, 2026
0.54
0.55
0.54
0.55
0.55
-0.36%
1,300
0.03
Mar 27, 2026
0.54
0.55
0.54
0.55
0.55
+1.10%
31,631
0.73
Mar 26, 2026
0.53
0.54
0.53
0.54
0.54
-1.09%
2,501
0.06
Mar 25, 2026
0.54
0.55
0.54
0.55
0.55
+0.73%
15,295
0.35
Mar 24, 2026
0.53
0.57
0.53
0.55
0.55
+2.63%
73,706
1.72
Mar 23, 2026
0.55
0.55
0.50
0.53
0.53
-6.01%
91,998
2.23
Mar 20, 2026
0.59
0.59
0.56
0.57
0.57
+1.43%
26,943
0.64
Mar 19, 2026
0.59
0.59
0.54
0.56
0.56
-6.38%
50,491
1.23
Mar 18, 2026
0.60
0.60
0.58
0.60
0.60
+2.41%
10,629
0.26
Mar 17, 2026
0.58
0.58
0.56
0.58
0.58
+0.34%
3,818
0.09
Mar 16, 2026
0.60
0.60
0.57
0.58
0.58
-3.33%
48,254
1.18
Mar 13, 2026
0.60
0.60
0.60
0.60
0.60
-1.64%
8,380
0.20
Mar 12, 2026
0.60
0.61
0.60
0.61
0.61
-0.33%
13,631
0.33
Mar 11, 2026
0.60
0.61
0.60
0.61
0.61
+0.33%
3,201
0.08
Mar 10, 2026
0.62
0.62
0.60
0.61
0.61
-2.24%
59,043
1.43
Mar 09, 2026
0.61
0.62
0.61
0.62
0.62
+1.30%
11,451
0.28
Mar 06, 2026
0.61
0.62
0.60
0.62
0.62
+0.33%
12,532
0.30
Mar 05, 2026
0.62
0.62
0.61
0.61
0.61
-1.60%
39,329
0.96
Mar 04, 2026
0.61
0.63
0.61
0.62
0.62
+0.65%
82,854
2.08
Mar 03, 2026
0.63
0.63
0.61
0.62
0.62
-1.27%
132,824
3.51
Mar 02, 2026
0.61
0.63
0.61
0.63
0.63
-0.95%
8,334
0.21
Feb 27, 2026
0.63
0.64
0.60
0.63
0.63
-0.63%
91,975
2.43
Feb 26, 2026
0.63
0.64
0.63
0.64
0.64
-0.31%
73,975
1.77
Feb 25, 2026
0.63
0.64
0.63
0.64
0.64
+0.95%
88,653
2.18
Feb 24, 2026
0.62
0.63
0.62
0.63
0.63
0.00%
65,689
1.65
Feb 23, 2026
0.63
0.63
0.63
0.63
0.63
+0.63%
61,760
1.57
Feb 20, 2026
0.63
0.63
0.63
0.63
0.63
-0.32%
11,436
0.29
Feb 19, 2026
0.62
0.63
0.62
0.63
0.63
0.00%
115,376
2.98
Feb 18, 2026
0.63
0.63
0.62
0.63
0.63
0.00%
21,760
0.56
Feb 17, 2026
0.63
0.63
0.62
0.63
0.63
-0.63%
35,390
0.91
Feb 16, 2026
0.62
0.64
0.62
0.63
0.63
-0.31%
21,926
0.57
Feb 13, 2026
0.62
0.64
0.61
0.64
0.64
+0.63%
13,476
0.35
Feb 12, 2026
0.63
0.63
0.62
0.63
0.63
-0.63%
10,145
0.26
Feb 11, 2026
0.63
0.64
0.63
0.64
0.64
+0.32%
2,801
0.07
Feb 10, 2026
0.63
0.64
0.63
0.63
0.63
0.00%
25,663
0.64
Feb 09, 2026
0.62
0.63
0.62
0.63
0.63
0.00%
59,246
1.51
Feb 06, 2026
0.63
0.63
0.62
0.63
0.63
-0.94%
86,110
2.25
Feb 05, 2026
0.64
0.64
0.63
0.64
0.64
-0.93%
93,155
2.52
Feb 04, 2026
0.64
0.65
0.64
0.65
0.65
+0.62%
52,584
1.43
Feb 03, 2026
0.63
0.64
0.63
0.64
0.64
-0.31%
102,114
2.89
Feb 02, 2026
0.64
0.65
0.62
0.64
0.64
+0.63%
68,752
2.00
Jan 30, 2026
0.64
0.64
0.64
0.64
0.64
-0.31%
1,000
0.03
Jan 29, 2026
0.64
0.64
0.64
0.64
0.64
-0.31%
27,898
0.80
Rows:
50