Giunti Psychometrics Holding S.P.A. GPSY
MIL · Italy · Technology Services
€5.24-0.02 (-0.38%)
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 | €5.24 | -0.38% | €5.26 | €5.40 | €5.20 | 5.88K |
| 2026-09-30 | €5.26 | -0.75% | €5.66 | €5.66 | €5.00 | 5.75K |
| 2026-09-29 | €5.30 | +6.43% | €4.96 | €5.30 | €4.94 | 7.82K |
| 2026-09-28 | €4.98 | +2.68% | €4.90 | €5.00 | €4.90 | 28.40K |
| 2026-09-25 | €4.85 | 0.00% | €4.80 | €4.85 | €4.80 | 12.20K |
| 2026-09-24 | €4.85 | +1.04% | €4.98 | €4.98 | €4.82 | 11.84K |
| 2026-09-23 | €4.80 | 0.00% | €4.80 | €4.80 | €4.80 | 1.25K |
| 2026-09-22 | €4.80 | +2.13% | €4.95 | €5.00 | €4.75 | 1.27K |
| 2026-09-21 | €4.70 | +4.44% | €4.55 | €4.86 | €4.55 | 9.81K |
| 2026-09-18 | €4.50 | 0.00% | €4.50 | €4.50 | €4.50 | 0 |
| 2026-09-17 | €4.50 | -1.10% | €4.50 | €4.50 | €4.50 | 61 |
| 2026-09-16 | €4.55 | 0.00% | €4.55 | €4.55 | €4.55 | 2.50K |
| 2026-09-15 | €4.55 | +1.11% | €4.50 | €4.55 | €4.50 | 1.12K |
| 2026-09-14 | €4.50 | -1.10% | €4.50 | €4.50 | €4.50 | 285 |
| 2026-09-11 | €4.55 | +1.11% | €4.50 | €4.55 | €4.50 | 2.76K |
| 2026-09-10 | €4.50 | 0.00% | €4.55 | €4.55 | €4.37 | 301 |
| 2026-09-09 | €4.50 | -1.10% | €4.50 | €4.50 | €4.50 | 8.00K |
| 2026-09-08 | €4.55 | 0.00% | €4.36 | €4.55 | €4.36 | 478 |
| 2026-09-07 | €4.55 | 0.00% | €4.55 | €4.55 | €4.55 | 0 |
| 2026-09-04 | €4.55 | 0.00% | €4.55 | €4.55 | €4.55 | 0 |
| 2026-09-03 | €4.55 | -0.22% | €4.55 | €4.55 | €4.55 | 300 |
| 2026-09-02 | €4.56 | +1.33% | €4.53 | €4.56 | €4.53 | 11.50K |
| 2026-09-01 | €4.50 | +1.12% | €4.48 | €4.50 | €4.48 | 7.14K |
| 2026-08-31 | €4.45 | -0.67% | €4.56 | €4.56 | €4.45 | 640 |
| 2026-08-28 | €4.48 | +3.46% | €4.48 | €4.50 | €4.48 | 11.50K |
| 2026-08-27 | €4.33 | -3.35% | €4.30 | €4.40 | €4.30 | 42 |
| 2026-08-26 | €4.48 | -0.67% | €4.48 | €4.48 | €4.48 | 100 |
| 2026-08-25 | €4.51 | 0.00% | €4.51 | €4.51 | €4.51 | 0 |
| 2026-08-24 | €4.51 | -0.96% | €4.34 | €4.54 | €4.34 | 1.56K |
| 2026-08-21 | €4.55 | +3.96% | €4.39 | €4.55 | €4.36 | 1.27K |
| 2026-08-20 | €4.38 | +4.29% | €4.00 | €4.38 | €4.00 | 3.32K |
| 2026-08-19 | €4.20 | -4.56% | €4.20 | €4.20 | €4.20 | 100 |
| 2026-08-18 | €4.40 | -2.90% | €4.47 | €4.50 | €4.40 | 4.25K |
| 2026-08-17 | €4.53 | -0.11% | €4.53 | €4.53 | €4.53 | 4.41K |
| 2026-08-14 | €4.54 | 0.00% | €4.54 | €4.54 | €4.54 | 0 |
| 2026-08-13 | €4.54 | +0.71% | €4.51 | €4.54 | €4.51 | 2.22K |
| 2026-08-12 | €4.51 | +0.11% | €4.51 | €4.51 | €4.51 | 5 |
| 2026-08-11 | €4.50 | 0.00% | €4.48 | €4.50 | €4.47 | 11.95K |
| 2026-08-10 | €4.50 | 0.00% | €4.47 | €4.50 | €4.47 | 21.74K |
| 2026-08-07 | €4.50 | 0.00% | €4.48 | €4.50 | €4.46 | 9.86K |
| 2026-08-06 | €4.50 | 0.00% | €4.50 | €4.50 | €4.46 | 4.59K |
| 2026-08-05 | €4.50 | 0.00% | €4.47 | €4.50 | €4.47 | 2.33K |
| 2026-08-04 | €4.50 | 0.00% | €4.50 | €4.52 | €4.46 | 3.23K |
| 2026-08-03 | €4.50 | 0.00% | €4.50 | €4.50 | €4.48 | 956 |
| 2026-07-31 | €4.50 | +0.17% | €4.50 | €4.53 | €4.46 | 8.25K |
| 2026-07-30 | €4.49 | -0.12% | €4.47 | €4.55 | €4.40 | 37.30K |
| 2026-07-29 | €4.50 | +0.87% | €4.50 | €4.50 | €4.50 | 100 |
| 2026-07-28 | €4.46 | -0.87% | €4.50 | €4.50 | €4.40 | 30.96K |
| 2026-07-27 | €4.50 | +0.18% | €4.50 | €4.50 | €4.49 | 10.55K |
| 2026-07-24 | €4.49 | +0.04% | €4.50 | €4.50 | €4.48 | 20.61K |
| 2026-07-23 | €4.49 | +1.08% | €4.47 | €4.49 | €4.44 | 5.81K |
| 2026-07-22 | €4.44 | — | €4.50 | €4.55 | €4.40 | 44.69K |