Gismondi 1754 S.p.A. GIS
MIL · Italy · Consumer Durables
€1.56-0.04 (-2.50%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1.60 | 0.00% | €1.60 | €1.60 | €1.60 | 0 |
| 2026-09-29 | €1.60 | 0.00% | €1.60 | €1.60 | €1.60 | 0 |
| 2026-09-28 | €1.60 | -1.23% | €1.60 | €1.60 | €1.60 | 3.60K |
| 2026-09-25 | €1.62 | -1.22% | €1.56 | €1.62 | €1.56 | 1.60K |
| 2026-09-24 | €1.64 | 0.00% | €1.64 | €1.64 | €1.64 | 0 |
| 2026-09-23 | €1.64 | +1.86% | €1.56 | €1.64 | €1.56 | 4.00K |
| 2026-09-22 | €1.61 | -0.62% | €1.58 | €1.61 | €1.58 | 1.60K |
| 2026-09-21 | €1.62 | +1.25% | €1.62 | €1.62 | €1.62 | 400 |
| 2026-09-18 | €1.60 | +1.27% | €1.58 | €1.60 | €1.58 | 1.60K |
| 2026-09-17 | €1.58 | +4.64% | €1.52 | €1.58 | €1.52 | 4.00K |
| 2026-09-16 | €1.51 | 0.00% | €1.51 | €1.51 | €1.51 | 0 |
| 2026-09-15 | €1.51 | -2.58% | €1.51 | €1.51 | €1.51 | 2.40K |
| 2026-09-14 | €1.55 | +1.31% | €1.53 | €1.55 | €1.52 | 5.60K |
| 2026-09-11 | €1.53 | -0.65% | €1.52 | €1.53 | €1.48 | 6.40K |
| 2026-09-10 | €1.54 | 0.00% | €1.54 | €1.54 | €1.54 | 0 |
| 2026-09-09 | €1.54 | -3.14% | €1.54 | €1.59 | €1.54 | 6.00K |
| 2026-09-08 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 0 |
| 2026-09-07 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 0 |
| 2026-09-04 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 0 |
| 2026-09-03 | €1.59 | -0.62% | €1.58 | €1.59 | €1.54 | 4.00K |
| 2026-09-02 | €1.60 | -0.62% | €1.60 | €1.60 | €1.60 | 400 |
| 2026-09-01 | €1.61 | -0.62% | €1.62 | €1.66 | €1.61 | 6.40K |
| 2026-08-31 | €1.62 | 0.00% | €1.62 | €1.62 | €1.62 | 1.60K |
| 2026-08-28 | €1.62 | -1.82% | €1.66 | €1.66 | €1.62 | 4.80K |
| 2026-08-27 | €1.65 | 0.00% | €1.65 | €1.65 | €1.65 | 2.00K |
| 2026-08-26 | €1.65 | +3.12% | €1.63 | €1.72 | €1.55 | 17.20K |
| 2026-08-25 | €1.60 | +3.23% | €1.60 | €1.60 | €1.60 | 5.60K |
| 2026-08-24 | €1.55 | -3.13% | €1.56 | €1.56 | €1.55 | 800 |
| 2026-08-21 | €1.60 | +1.27% | €1.64 | €1.64 | €1.58 | 3.60K |
| 2026-08-20 | €1.58 | -3.07% | €1.64 | €1.64 | €1.58 | 2.00K |
| 2026-08-19 | €1.63 | +1.24% | €1.61 | €1.64 | €1.61 | 11.20K |
| 2026-08-18 | €1.61 | +5.92% | €1.53 | €1.63 | €1.53 | 11.20K |
| 2026-08-17 | €1.52 | -1.94% | €1.43 | €1.52 | €1.43 | 3.20K |
| 2026-08-14 | €1.55 | -1.27% | €1.56 | €1.64 | €1.53 | 16.80K |
| 2026-08-13 | €1.57 | -1.87% | €1.55 | €1.60 | €1.54 | 2.40K |
| 2026-08-12 | €1.60 | 0.00% | €1.60 | €1.60 | €1.60 | 0 |
| 2026-08-11 | €1.60 | -1.23% | €1.58 | €1.60 | €1.58 | 2.00K |
| 2026-08-10 | €1.62 | -0.61% | €1.63 | €1.63 | €1.57 | 6.40K |
| 2026-08-07 | €1.63 | +1.87% | €1.63 | €1.64 | €1.55 | 13.60K |
| 2026-08-06 | €1.60 | +1.91% | €1.56 | €1.60 | €1.56 | 1.60K |
| 2026-08-05 | €1.57 | +2.61% | €1.55 | €1.65 | €1.55 | 22.00K |
| 2026-08-04 | €1.53 | +6.99% | €1.47 | €1.54 | €1.47 | 8.00K |
| 2026-08-03 | €1.43 | +3.62% | €1.41 | €1.47 | €1.41 | 11.60K |
| 2026-07-31 | €1.38 | 0.00% | €1.38 | €1.38 | €1.38 | 0 |
| 2026-07-30 | €1.38 | 0.00% | €1.38 | €1.38 | €1.38 | 2.00K |
| 2026-07-29 | €1.38 | -5.48% | €1.43 | €1.45 | €1.36 | 5.20K |
| 2026-07-28 | €1.46 | 0.00% | €1.46 | €1.46 | €1.46 | 0 |
| 2026-07-27 | €1.46 | +2.10% | €1.45 | €1.49 | €1.44 | 12.80K |
| 2026-07-24 | €1.43 | +2.14% | €1.42 | €1.43 | €1.42 | 8.00K |
| 2026-07-23 | €1.40 | -2.10% | €1.44 | €1.45 | €1.40 | 17.60K |
| 2026-07-22 | €1.43 | +8.33% | €1.33 | €1.46 | €1.33 | 28.00K |
| 2026-07-21 | €1.32 | +5.60% | €1.30 | €1.33 | €1.29 | 9.60K |
| 2026-07-20 | €1.25 | 0.00% | €1.25 | €1.25 | €1.25 | 400 |
| 2026-07-17 | €1.25 | -0.79% | €1.26 | €1.26 | €1.25 | 5.60K |
| 2026-07-16 | €1.26 | -3.08% | €1.26 | €1.26 | €1.26 | 1.60K |
| 2026-07-15 | €1.30 | 0.00% | €1.30 | €1.30 | €1.30 | 400 |
| 2026-07-14 | €1.30 | 0.00% | €1.30 | €1.30 | €1.30 | 1.20K |
| 2026-07-13 | €1.30 | +1.56% | €1.30 | €1.30 | €1.30 | 800 |
| 2026-07-10 | €1.28 | 0.00% | €1.28 | €1.28 | €1.28 | 0 |
| 2026-07-09 | €1.28 | -0.78% | €1.28 | €1.28 | €1.28 | 2.00K |
| 2026-07-08 | €1.29 | 0.00% | €1.29 | €1.29 | €1.29 | 0 |
| 2026-07-07 | €1.29 | +3.20% | €1.24 | €1.29 | €1.24 | 1.60K |
| 2026-07-06 | €1.25 | -0.79% | €1.26 | €1.29 | €1.25 | 7.60K |
| 2026-07-03 | €1.26 | 0.00% | €1.24 | €1.26 | €1.23 | 6.80K |
| 2026-07-02 | €1.26 | 0.00% | €1.26 | €1.26 | €1.26 | 5.60K |
| 2026-07-01 | €1.26 | -1.56% | €1.28 | €1.28 | €1.25 | 6.80K |
| 2026-06-30 | €1.28 | 0.00% | €1.28 | €1.28 | €1.28 | 0 |
| 2026-06-29 | €1.28 | -3.76% | €1.30 | €1.30 | €1.28 | 3.20K |
| 2026-06-26 | €1.33 | 0.00% | €1.33 | €1.33 | €1.33 | 0 |
| 2026-06-25 | €1.33 | -0.75% | €1.33 | €1.33 | €1.33 | 2.00K |
| 2026-06-24 | €1.34 | -2.19% | €1.34 | €1.34 | €1.34 | 400 |
| 2026-06-23 | €1.37 | +5.38% | €1.34 | €1.37 | €1.34 | 10.80K |
| 2026-06-22 | €1.30 | -5.11% | €1.35 | €1.41 | €1.30 | 13.20K |
| 2026-06-19 | €1.37 | -0.72% | €1.37 | €1.37 | €1.36 | 4.80K |
| 2026-06-18 | €1.38 | 0.00% | €1.40 | €1.42 | €1.38 | 10.40K |
| 2026-06-17 | €1.38 | +3.76% | €1.33 | €1.38 | €1.33 | 8.00K |
| 2026-06-16 | €1.33 | +3.10% | €1.29 | €1.33 | €1.24 | 13.20K |
| 2026-06-15 | €1.29 | -1.53% | €1.29 | €1.29 | €1.29 | 400 |
| 2026-06-12 | €1.31 | 0.00% | €1.31 | €1.31 | €1.31 | 0 |
| 2026-06-11 | €1.31 | +3.15% | €1.28 | €1.31 | €1.28 | 2.40K |
| 2026-06-10 | €1.27 | -2.31% | €1.31 | €1.31 | €1.27 | 1.60K |
| 2026-06-09 | €1.30 | -2.26% | €1.33 | €1.33 | €1.30 | 2.40K |
| 2026-06-08 | €1.33 | 0.00% | €1.33 | €1.33 | €1.33 | 0 |
| 2026-06-05 | €1.33 | +6.40% | €1.25 | €1.33 | €1.25 | 13.20K |
| 2026-06-04 | €1.25 | -0.79% | €1.26 | €1.26 | €1.25 | 2.00K |
| 2026-06-03 | €1.26 | -0.79% | €1.28 | €1.28 | €1.26 | 4.00K |
| 2026-06-02 | €1.27 | -3.05% | €1.28 | €1.31 | €1.26 | 10.40K |
| 2026-06-01 | €1.31 | 0.00% | €1.31 | €1.31 | €1.31 | 0 |
| 2026-05-29 | €1.31 | +0.77% | €1.27 | €1.33 | €1.26 | 10.00K |
| 2026-05-28 | €1.30 | 0.00% | €1.28 | €1.31 | €1.28 | 3.20K |