GPI SpA GPI
MIL · Italy · Commercial Services
€14.14-0.12 (-0.84%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €14.14 | -0.84% | €14.30 | €14.32 | €14.12 | 26.27K |
| 2026-09-30 | €14.26 | +0.71% | €14.30 | €14.30 | €14.04 | 29.68K |
| 2026-09-29 | €14.16 | +0.71% | €14.32 | €14.38 | €14.00 | 33.80K |
| 2026-09-28 | €14.06 | -0.71% | €14.26 | €14.28 | €14.06 | 4.77K |
| 2026-09-25 | €14.16 | -0.42% | €14.30 | €14.42 | €14.16 | 7.41K |
| 2026-09-24 | €14.22 | -1.39% | €14.34 | €14.36 | €14.22 | 11.17K |
| 2026-09-23 | €14.42 | +1.84% | €14.20 | €14.42 | €14.20 | 11.23K |
| 2026-09-22 | €14.16 | -1.26% | €14.28 | €14.42 | €14.16 | 15.99K |
| 2026-09-21 | €14.34 | -0.14% | €14.42 | €14.50 | €14.32 | 7.91K |
| 2026-09-18 | €14.36 | -0.28% | €14.42 | €14.50 | €14.20 | 18.44K |
| 2026-09-17 | €14.40 | +0.14% | €14.42 | €14.64 | €14.40 | 32.20K |
| 2026-09-16 | €14.38 | +1.84% | €14.26 | €14.42 | €14.18 | 24.80K |
| 2026-09-15 | €14.12 | +0.14% | €14.02 | €14.32 | €14.02 | 19.92K |
| 2026-09-14 | €14.10 | -0.98% | €14.28 | €14.36 | €14.00 | 20.64K |
| 2026-09-11 | €14.24 | +2.45% | €13.96 | €14.48 | €13.96 | 35.10K |
| 2026-09-10 | €13.90 | +4.51% | €13.50 | €14.00 | €13.50 | 31.73K |
| 2026-09-09 | €13.30 | -2.21% | €13.56 | €13.62 | €13.30 | 10.71K |
| 2026-09-08 | €13.60 | +0.15% | €13.50 | €13.70 | €13.48 | 16.30K |
| 2026-09-07 | €13.58 | -0.29% | €13.42 | €13.58 | €13.18 | 12.69K |
| 2026-09-04 | €13.62 | +1.19% | €13.62 | €13.68 | €13.46 | 9.03K |
| 2026-09-03 | €13.46 | +1.20% | €13.40 | €13.46 | €13.20 | 6.76K |
| 2026-09-02 | €13.30 | -1.19% | €13.46 | €13.50 | €13.30 | 4.03K |
| 2026-09-01 | €13.46 | -1.03% | €13.68 | €13.68 | €13.44 | 12.97K |
| 2026-08-31 | €13.60 | -1.88% | €13.76 | €13.80 | €13.60 | 7.28K |
| 2026-08-28 | €13.86 | 0.00% | €13.88 | €13.92 | €13.80 | 11.82K |
| 2026-08-27 | €13.86 | -0.86% | €14.02 | €14.02 | €13.82 | 20.50K |
| 2026-08-26 | €13.98 | -0.14% | €14.00 | €14.08 | €13.92 | 23.70K |
| 2026-08-25 | €14.00 | +0.14% | €13.84 | €14.04 | €13.82 | 19.82K |
| 2026-08-24 | €13.98 | -0.29% | €13.94 | €14.00 | €13.82 | 19.47K |
| 2026-08-21 | €14.02 | +0.86% | €13.88 | €14.08 | €13.86 | 16.66K |
| 2026-08-20 | €13.90 | 0.00% | €13.84 | €13.98 | €13.80 | 17.34K |
| 2026-08-19 | €13.90 | +0.87% | €13.88 | €13.94 | €13.70 | 19.79K |
| 2026-08-18 | €13.78 | +1.32% | €13.50 | €13.88 | €13.44 | 25.86K |
| 2026-08-17 | €13.60 | -1.59% | €13.80 | €13.84 | €13.60 | 16.95K |
| 2026-08-14 | €13.82 | +1.02% | €13.70 | €13.94 | €13.66 | 12.07K |
| 2026-08-13 | €13.68 | -0.44% | €13.80 | €13.92 | €13.64 | 22.43K |
| 2026-08-12 | €13.74 | -0.72% | €13.82 | €13.90 | €13.74 | 15.81K |
| 2026-08-11 | €13.84 | +0.58% | €13.86 | €14.00 | €13.76 | 23.81K |
| 2026-08-10 | €13.76 | -1.57% | €14.04 | €14.10 | €13.76 | 26.57K |
| 2026-08-07 | €13.98 | +2.34% | €13.66 | €13.98 | €13.60 | 33.97K |
| 2026-08-06 | €13.66 | -0.29% | €13.66 | €13.76 | €13.60 | 17.75K |
| 2026-08-05 | €13.70 | -0.15% | €13.72 | €13.82 | €13.60 | 32.39K |
| 2026-08-04 | €13.72 | -0.15% | €13.64 | €13.76 | €13.60 | 20.34K |
| 2026-08-03 | €13.74 | +0.29% | €14.02 | €14.02 | €13.62 | 17.39K |
| 2026-07-31 | €13.70 | +0.29% | €13.66 | €13.86 | €13.56 | 21.20K |
| 2026-07-30 | €13.66 | +0.15% | €13.56 | €13.96 | €13.56 | 22.75K |
| 2026-07-29 | €13.64 | +2.56% | €13.34 | €13.90 | €13.30 | 30.81K |
| 2026-07-28 | €13.30 | -1.04% | €13.84 | €13.84 | €13.28 | 16.98K |
| 2026-07-27 | €13.44 | -1.47% | €13.72 | €13.72 | €13.44 | 6.57K |
| 2026-07-24 | €13.64 | +0.59% | €13.68 | €13.92 | €13.46 | 72.59K |
| 2026-07-23 | €13.56 | -0.44% | €13.48 | €13.62 | €13.46 | 15.24K |
| 2026-07-22 | €13.62 | +0.89% | €13.64 | €13.64 | €13.34 | 36.38K |
| 2026-07-21 | €13.50 | -0.15% | €13.54 | €13.70 | €13.50 | 6.76K |
| 2026-07-20 | €13.52 | -3.01% | €13.60 | €13.70 | €13.36 | 20.49K |
| 2026-07-17 | €13.94 | -1.97% | €14.22 | €14.22 | €13.92 | 26.86K |
| 2026-07-16 | €14.22 | +0.42% | €14.00 | €14.24 | €13.84 | 29.67K |
| 2026-07-15 | €14.16 | -0.84% | €14.20 | €14.20 | €13.80 | 81.67K |
| 2026-07-14 | €14.28 | -1.79% | €14.58 | €14.58 | €14.18 | 33.08K |
| 2026-07-13 | €14.54 | -1.62% | €14.70 | €14.90 | €14.46 | 41.85K |
| 2026-07-10 | €14.78 | 0.00% | €14.50 | €14.90 | €14.50 | 8.39K |
| 2026-07-09 | €14.78 | +1.37% | €14.58 | €14.78 | €14.48 | 5.51K |
| 2026-07-08 | €14.58 | -0.14% | €14.94 | €14.94 | €14.48 | 8.87K |
| 2026-07-07 | €14.60 | -0.54% | €14.84 | €14.98 | €14.60 | 11.82K |
| 2026-07-06 | €14.68 | -0.14% | €14.70 | €14.94 | €14.66 | 20.23K |
| 2026-07-03 | €14.70 | -0.68% | €14.82 | €14.98 | €14.70 | 25.26K |
| 2026-07-02 | €14.80 | -0.40% | €14.90 | €15.08 | €14.80 | 16.48K |
| 2026-07-01 | €14.86 | +0.81% | €14.88 | €14.96 | €14.80 | 9.47K |
| 2026-06-30 | €14.74 | +1.24% | €14.62 | €14.90 | €14.62 | 10.04K |
| 2026-06-29 | €14.56 | -1.62% | €14.96 | €15.00 | €14.56 | 13.04K |
| 2026-06-26 | €14.80 | -0.27% | €14.92 | €15.00 | €14.66 | 13.05K |
| 2026-06-25 | €14.84 | -3.89% | €15.74 | €15.74 | €14.84 | 26.19K |
| 2026-06-24 | €15.44 | +1.98% | €15.34 | €15.50 | €15.22 | 17.44K |
| 2026-06-23 | €15.14 | -0.53% | €15.36 | €15.42 | €15.14 | 16.23K |
| 2026-06-22 | €15.22 | +3.26% | €14.84 | €15.36 | €14.76 | 24.39K |
| 2026-06-19 | €14.74 | +1.66% | €14.50 | €14.88 | €14.48 | 16.06K |
| 2026-06-18 | €14.50 | +0.55% | €14.36 | €14.62 | €14.12 | 15.06K |
| 2026-06-17 | €14.42 | -2.04% | €14.76 | €14.82 | €14.34 | 27.74K |
| 2026-06-16 | €14.72 | +0.82% | €14.54 | €14.86 | €14.54 | 16.19K |
| 2026-06-15 | €14.60 | +2.53% | €14.46 | €14.78 | €14.44 | 19.33K |
| 2026-06-12 | €14.24 | -1.11% | €14.86 | €14.86 | €14.22 | 28.94K |
| 2026-06-11 | €14.40 | -0.69% | €14.40 | €14.68 | €14.40 | 15.58K |
| 2026-06-10 | €14.50 | -0.82% | €14.74 | €14.80 | €14.50 | 8.84K |
| 2026-06-09 | €14.62 | -1.35% | €14.86 | €14.98 | €14.62 | 19.67K |
| 2026-06-08 | €14.82 | -0.13% | €14.80 | €14.92 | €14.64 | 13.59K |
| 2026-06-05 | €14.84 | -1.07% | €15.18 | €15.18 | €14.84 | 19.75K |
| 2026-06-04 | €15.00 | +0.94% | €14.86 | €15.10 | €14.84 | 7.87K |
| 2026-06-03 | €14.86 | -0.27% | €14.82 | €15.00 | €14.80 | 4.94K |
| 2026-06-02 | €14.90 | +0.27% | €14.94 | €15.06 | €14.84 | 29.69K |
| 2026-06-01 | €14.86 | -4.01% | €15.24 | €15.24 | €14.84 | 20.82K |
| 2026-05-29 | €15.48 | +3.75% | €14.98 | €15.48 | €14.98 | 9.75K |