Gas Plus S.p.A. GSP
MIL · Italy · Energy Minerals
€6.470.00 (0.00%)
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 | €6.47 | 0.00% | €6.48 | €6.50 | €6.33 | 76.93K |
| 2026-09-30 | €6.47 | -1.22% | €6.55 | €6.59 | €6.43 | 73.77K |
| 2026-09-29 | €6.55 | -1.50% | €6.60 | €6.64 | €6.53 | 81.02K |
| 2026-09-28 | €6.65 | +1.53% | €6.56 | €6.74 | €6.54 | 95.80K |
| 2026-09-25 | €6.55 | -2.24% | €6.70 | €6.70 | €6.52 | 75.51K |
| 2026-09-24 | €6.70 | +2.45% | €6.58 | €6.72 | €6.55 | 95.05K |
| 2026-09-23 | €6.54 | -2.53% | €6.75 | €6.75 | €6.48 | 221.91K |
| 2026-09-22 | €6.71 | -4.01% | €6.93 | €6.99 | €6.67 | 288.61K |
| 2026-09-21 | €6.99 | -1.83% | €7.16 | €7.33 | €6.95 | 280.89K |
| 2026-09-18 | €7.12 | +2.01% | €7.01 | €7.19 | €6.80 | 329.41K |
| 2026-09-17 | €6.98 | -1.13% | €7.08 | €7.09 | €6.87 | 246.83K |
| 2026-09-16 | €7.06 | +2.32% | €6.92 | €7.24 | €6.92 | 490.86K |
| 2026-09-15 | €6.90 | +10.40% | €6.46 | €7.15 | €6.35 | 1.44M |
| 2026-09-14 | €6.25 | -1.11% | €6.37 | €6.52 | €6.25 | 251.94K |
| 2026-09-11 | €6.32 | -2.02% | €6.49 | €6.55 | €6.32 | 224.63K |
| 2026-09-10 | €6.45 | +4.71% | €6.15 | €6.47 | €6.15 | 271.41K |
| 2026-09-09 | €6.16 | -0.16% | €6.23 | €6.27 | €6.11 | 124.09K |
| 2026-09-08 | €6.17 | +3.52% | €6.01 | €6.21 | €6.01 | 199.20K |
| 2026-09-07 | €5.96 | -0.83% | €6.01 | €6.09 | €5.96 | 47.64K |
| 2026-09-04 | €6.01 | +0.17% | €6.01 | €6.07 | €5.95 | 74.98K |
| 2026-09-03 | €6.00 | +2.04% | €5.90 | €6.03 | €5.84 | 65.94K |
| 2026-09-02 | €5.88 | -1.51% | €5.99 | €6.02 | €5.88 | 49.36K |
| 2026-09-01 | €5.97 | -1.00% | €6.03 | €6.06 | €5.94 | 93.02K |
| 2026-08-31 | €6.03 | -0.50% | €6.10 | €6.10 | €6.00 | 52.65K |
| 2026-08-28 | €6.06 | -0.33% | €6.09 | €6.18 | €6.06 | 138.41K |
| 2026-08-27 | €6.08 | +1.33% | €6.00 | €6.09 | €5.96 | 114.30K |
| 2026-08-26 | €6.00 | +0.50% | €6.01 | €6.06 | €5.94 | 106.80K |
| 2026-08-25 | €5.97 | +0.84% | €5.98 | €6.03 | €5.91 | 46.19K |
| 2026-08-24 | €5.92 | -0.17% | €5.95 | €5.99 | €5.90 | 39.93K |
| 2026-08-21 | €5.93 | -0.67% | €6.08 | €6.08 | €5.92 | 77.64K |
| 2026-08-20 | €5.97 | +0.51% | €5.93 | €6.00 | €5.93 | 38.74K |
| 2026-08-19 | €5.94 | -0.17% | €5.97 | €5.99 | €5.92 | 34.77K |
| 2026-08-18 | €5.95 | +0.68% | €5.97 | €6.16 | €5.94 | 116.84K |
| 2026-08-17 | €5.91 | -1.66% | €6.05 | €6.05 | €5.91 | 58.86K |
| 2026-08-14 | €6.01 | 0.00% | €5.97 | €6.06 | €5.93 | 56.53K |
| 2026-08-13 | €6.01 | 0.00% | €6.01 | €6.07 | €5.95 | 106.73K |
| 2026-08-12 | €6.01 | +0.33% | €6.02 | €6.12 | €5.98 | 194.45K |
| 2026-08-11 | €5.99 | +1.53% | €5.95 | €6.02 | €5.90 | 182.90K |
| 2026-08-10 | €5.90 | +1.20% | €5.88 | €5.99 | €5.80 | 91.53K |
| 2026-08-07 | €5.83 | +0.69% | €5.79 | €5.85 | €5.65 | 148.23K |
| 2026-08-06 | €5.79 | +1.58% | €5.65 | €5.80 | €5.62 | 71.32K |
| 2026-08-05 | €5.70 | -1.21% | €5.72 | €5.76 | €5.67 | 54.19K |
| 2026-08-04 | €5.77 | +1.23% | €5.70 | €5.88 | €5.70 | 151.55K |
| 2026-08-03 | €5.70 | +0.71% | €5.62 | €5.70 | €5.57 | 53.62K |
| 2026-07-31 | €5.66 | -1.05% | €5.61 | €5.72 | €5.61 | 30.33K |
| 2026-07-30 | €5.72 | +1.78% | €5.64 | €5.75 | €5.56 | 77.88K |
| 2026-07-29 | €5.62 | -0.35% | €5.84 | €5.84 | €5.55 | 71.21K |
| 2026-07-28 | €5.64 | -3.59% | €5.89 | €5.89 | €5.57 | 159.89K |
| 2026-07-27 | €5.85 | -2.82% | €5.98 | €5.98 | €5.75 | 184.91K |
| 2026-07-24 | €6.02 | +1.69% | €5.96 | €6.14 | €5.88 | 433.01K |
| 2026-07-23 | €5.92 | +0.17% | €5.92 | €5.99 | €5.89 | 152.46K |
| 2026-07-22 | €5.91 | +1.72% | €5.84 | €5.92 | €5.83 | 143.73K |
| 2026-07-21 | €5.81 | +0.52% | €5.84 | €5.88 | €5.81 | 103.28K |
| 2026-07-20 | €5.78 | +0.35% | €5.71 | €5.86 | €5.71 | 88.07K |
| 2026-07-17 | €5.76 | +0.52% | €5.74 | €5.89 | €5.69 | 76.18K |
| 2026-07-16 | €5.73 | -1.04% | €5.77 | €5.77 | €5.65 | 201.52K |
| 2026-07-15 | €5.79 | -0.34% | €5.75 | €5.84 | €5.75 | 38.57K |
| 2026-07-14 | €5.81 | +0.35% | €5.89 | €5.89 | €5.80 | 57.90K |
| 2026-07-13 | €5.79 | -0.17% | €5.84 | €5.88 | €5.74 | 93.35K |
| 2026-07-10 | €5.80 | -0.17% | €5.85 | €5.87 | €5.75 | 83.18K |
| 2026-07-09 | €5.81 | -0.85% | €5.88 | €5.90 | €5.81 | 68.25K |
| 2026-07-08 | €5.86 | +1.56% | €5.80 | €5.91 | €5.79 | 96.48K |
| 2026-07-07 | €5.77 | -0.35% | €5.79 | €5.85 | €5.75 | 65.61K |
| 2026-07-06 | €5.79 | -0.86% | €5.80 | €5.87 | €5.78 | 109.95K |
| 2026-07-03 | €5.84 | +1.57% | €5.78 | €5.84 | €5.73 | 98.76K |
| 2026-07-02 | €5.75 | +1.41% | €5.70 | €5.77 | €5.65 | 76.10K |
| 2026-07-01 | €5.67 | +0.18% | €5.64 | €5.69 | €5.59 | 79.34K |
| 2026-06-30 | €5.66 | +2.17% | €5.52 | €5.66 | €5.52 | 49.20K |
| 2026-06-29 | €5.54 | +0.36% | €5.52 | €5.62 | €5.50 | 59.88K |
| 2026-06-26 | €5.52 | -0.18% | €5.59 | €5.59 | €5.44 | 59.98K |
| 2026-06-25 | €5.53 | +1.47% | €5.48 | €5.53 | €5.42 | 56.37K |
| 2026-06-24 | €5.45 | -3.02% | €5.69 | €5.69 | €5.45 | 115.37K |
| 2026-06-23 | €5.62 | +0.54% | €5.54 | €5.68 | €5.54 | 88.81K |
| 2026-06-22 | €5.59 | +1.82% | €5.60 | €5.63 | €5.50 | 88.16K |
| 2026-06-19 | €5.49 | +2.81% | €5.39 | €5.53 | €5.38 | 172.33K |
| 2026-06-18 | €5.34 | -3.09% | €5.53 | €5.53 | €5.30 | 143.08K |
| 2026-06-17 | €5.51 | -4.17% | €5.78 | €5.81 | €5.43 | 288.67K |
| 2026-06-16 | €5.75 | -1.37% | €5.81 | €5.85 | €5.70 | 111.91K |
| 2026-06-15 | €5.83 | -4.43% | €6.09 | €6.10 | €5.81 | 168.70K |
| 2026-06-12 | €6.10 | -0.33% | €6.17 | €6.17 | €6.02 | 94.32K |
| 2026-06-11 | €6.12 | +0.49% | €6.07 | €6.18 | €6.01 | 102.56K |
| 2026-06-10 | €6.09 | +2.70% | €5.94 | €6.12 | €5.94 | 91.45K |
| 2026-06-09 | €5.93 | -0.50% | €5.93 | €6.01 | €5.91 | 85.73K |
| 2026-06-08 | €5.96 | -0.17% | €5.99 | €6.00 | €5.92 | 25.82K |
| 2026-06-05 | €5.97 | +1.02% | €5.99 | €6.00 | €5.92 | 46.03K |
| 2026-06-04 | €5.91 | -1.99% | €6.04 | €6.04 | €5.88 | 44.49K |
| 2026-06-03 | €6.03 | +1.01% | €5.94 | €6.04 | €5.93 | 38.26K |
| 2026-06-02 | €5.97 | +1.70% | €5.83 | €5.97 | €5.81 | 90.66K |
| 2026-06-01 | €5.87 | -0.17% | €5.89 | €5.94 | €5.82 | 73.70K |
| 2026-05-29 | €5.88 | -0.17% | €5.86 | €5.95 | €5.85 | 31.60K |