tiprankstipranks
Gismondi 1754 S.p.A. (IT:GIS)
:GIS
Italy Market
GIS
Gismondi 1754 S.p.A.
RESEARCH TOOLSreports

Gismondi 1754 S.p.A. (GIS) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 05, 2026
1.25
1.33
1.25
1.33
1.33
+6.40%
13,200
4.55
Jun 04, 2026
1.26
1.26
1.25
1.25
1.25
-0.79%
2,000
0.70
Jun 03, 2026
1.28
1.28
1.26
1.26
1.26
-0.79%
4,000
1.43
Jun 02, 2026
1.28
1.31
1.26
1.27
1.27
-3.05%
10,400
3.80
Jun 01, 2026
1.31
1.32
1.26
1.31
1.31
0.00%
0
0.00
May 29, 2026
1.27
1.33
1.26
1.31
1.31
+0.77%
10,000
3.60
May 28, 2026
1.28
1.31
1.28
1.30
1.30
0.00%
3,200
1.17
May 27, 2026
1.36
1.36
1.30
1.30
1.30
-5.80%
19,200
7.94
May 26, 2026
1.38
1.42
1.38
1.38
1.38
0.00%
0
0.00
May 25, 2026
1.38
1.42
1.37
1.38
1.38
0.00%
0
0.00
May 22, 2026
1.38
1.44
1.36
1.38
1.38
0.00%
0
0.00
May 21, 2026
1.38
1.38
1.38
1.38
1.38
-2.82%
1,600
0.67
May 20, 2026
1.42
1.43
1.36
1.42
1.42
0.00%
0
0.00
May 19, 2026
1.42
1.42
1.42
1.42
1.42
+1.43%
2,400
0.98
May 18, 2026
1.40
1.40
1.40
1.40
1.40
-1.41%
400
0.16
May 15, 2026
1.42
1.44
1.36
1.42
1.42
0.00%
0
0.00
May 14, 2026
1.42
1.42
1.42
1.42
1.42
0.00%
1,200
0.48
May 13, 2026
1.41
1.42
1.38
1.42
1.42
+2.90%
4,000
1.58
May 12, 2026
1.38
1.41
1.37
1.38
1.38
0.00%
0
0.00
May 11, 2026
1.39
1.39
1.38
1.38
1.38
-1.43%
4,400
1.66
May 08, 2026
1.40
1.40
1.40
1.40
1.40
-2.10%
3,200
1.17
May 07, 2026
1.40
1.43
1.40
1.43
1.43
+2.88%
2,400
0.85
May 06, 2026
1.40
1.40
1.39
1.39
1.39
-1.42%
2,000
0.66
May 05, 2026
1.41
1.41
1.41
1.41
1.41
0.00%
1,200
0.38
May 04, 2026
1.44
1.44
1.40
1.41
1.41
-5.37%
6,000
1.91
May 01, 2026
1.49
1.49
1.44
1.49
1.49
0.00%
0
0.00
Apr 30, 2026
1.44
1.49
1.44
1.49
1.49
+4.93%
800
0.22
Apr 29, 2026
1.42
1.46
1.38
1.42
1.42
0.00%
0
0.00
Apr 28, 2026
1.43
1.43
1.42
1.42
1.42
-1.39%
1,600
0.33
Apr 27, 2026
1.43
1.44
1.43
1.44
1.44
+2.13%
2,400
0.49
Apr 24, 2026
1.41
1.41
1.41
1.41
1.41
0.00%
3,200
0.65
Apr 23, 2026
1.48
1.50
1.40
1.41
1.41
+3.68%
26,800
5.92
Apr 22, 2026
1.37
1.37
1.36
1.36
1.36
0.00%
6,400
1.44
Apr 21, 2026
1.36
1.36
1.36
1.36
1.36
+0.74%
800
0.18
Apr 20, 2026
1.35
1.35
1.35
1.35
1.35
+0.75%
2,000
0.45
Apr 17, 2026
1.38
1.38
1.34
1.34
1.34
-0.74%
1,600
0.36
Apr 16, 2026
1.35
1.36
1.35
1.35
1.35
-0.74%
2,800
0.61
Apr 15, 2026
1.36
1.40
1.34
1.36
1.36
0.00%
0
0.00
Apr 14, 2026
1.36
1.40
1.33
1.36
1.36
0.00%
0
0.00
Apr 13, 2026
1.36
1.37
1.33
1.36
1.36
0.00%
0
0.00
Apr 10, 2026
1.38
1.38
1.36
1.36
1.36
+3.03%
1,200
0.22
Apr 09, 2026
1.32
1.32
1.32
1.32
1.32
-3.65%
800
0.14
Apr 08, 2026
1.31
1.37
1.31
1.37
1.37
+7.03%
4,400
0.78
Apr 07, 2026
1.34
1.34
1.28
1.28
1.28
-5.88%
1,200
0.21
Apr 06, 2026
1.36
1.38
1.30
1.36
1.36
0.00%
0
0.00
Apr 03, 2026
1.36
1.38
1.30
1.36
1.36
0.00%
0
0.00
Apr 02, 2026
1.36
1.38
1.30
1.36
1.36
0.00%
0
0.00
Apr 01, 2026
1.36
1.40
1.36
1.36
1.36
0.00%
1,600
0.26
Mar 31, 2026
1.32
1.36
1.32
1.36
1.36
0.00%
800
0.13
Mar 30, 2026
1.36
1.36
1.28
1.36
1.36
0.00%
0
0.00
Rows:
50