Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Milan - Delayed Quote EUR

Gismondi 1754 S.p.A. (GIS.MI)

Compare
2.6100
-0.0300
(-1.14%)
At close: February 21 at 5:17:04 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20252.68002.68002.61002.61002.61001,600
Feb 20, 20252.64002.64002.64002.64002.6400-
Feb 19, 20252.58002.64002.58002.64002.64002,000
Feb 18, 20252.63002.64002.63002.64002.64001,200
Feb 17, 20252.56002.56002.56002.56002.5600-
Feb 14, 20252.60002.60002.56002.56002.5600800
Feb 13, 20252.62002.62002.62002.62002.6200-
Feb 12, 20252.51002.62002.51002.62002.62004,000
Feb 11, 20252.55002.56002.55002.56002.5600800
Feb 10, 20252.51002.51002.51002.51002.5100800
Feb 7, 20252.54002.58002.54002.58002.58003,600
Feb 6, 20252.51002.52002.50002.52002.52004,800
Feb 5, 20252.49002.49002.49002.49002.4900-
Feb 4, 20252.47002.49002.47002.49002.49001,600
Feb 3, 20252.53002.53002.40002.41002.410010,800
Jan 31, 20252.48002.50002.48002.50002.50003,600
Jan 30, 20252.46002.46002.45002.45002.4500800
Jan 29, 20252.52002.52002.45002.45002.450012,800
Jan 28, 20252.58002.58002.53002.57002.57009,200
Jan 27, 20252.59002.59002.59002.59002.5900-
Jan 24, 20252.59002.59002.59002.59002.5900400
Jan 23, 20252.60002.60002.59002.60002.60008,000
Jan 22, 20252.63002.64002.62002.62002.62002,000
Jan 21, 20252.65002.65002.65002.65002.6500-
Jan 20, 20252.65002.68002.63002.65002.650014,000
Jan 17, 20252.77002.77002.65002.70002.700017,200
Jan 16, 20252.80002.80002.70002.75002.750010,800
Jan 15, 20252.80002.82002.80002.82002.820012,000
Jan 14, 20252.80002.80002.80002.80002.80002,000
Jan 13, 20252.79002.87002.79002.80002.800011,600
Jan 10, 20252.87002.92002.68002.74002.740068,800
Jan 9, 20252.87002.87002.86002.87002.87003,600
Jan 8, 20252.82002.87002.82002.87002.87003,200
Jan 7, 20252.82002.82002.72002.82002.820012,000
Jan 6, 20252.84002.90002.81002.81002.81009,200
Jan 3, 20252.86002.90002.82002.90002.90006,800
Jan 2, 20252.74002.94002.72002.91002.910013,200
Dec 30, 20242.72002.82002.68002.82002.82004,000
Dec 27, 20242.83002.83002.75002.75002.75002,800
Dec 23, 20242.84002.84002.80002.80002.80005,600
Dec 20, 20242.85002.85002.85002.85002.8500400
Dec 19, 20242.90002.90002.90002.90002.90002,800
Dec 18, 20242.90002.90002.90002.90002.9000-
Dec 17, 20242.88002.90002.88002.90002.90001,200
Dec 16, 20242.79002.88002.79002.88002.88004,800
Dec 13, 20242.89002.89002.64002.82002.820061,200
Dec 12, 20242.90002.90002.90002.90002.9000400
Dec 11, 20242.90002.95002.79002.94002.940016,000
Dec 10, 20242.90002.96002.85002.94002.94008,000
Dec 9, 20242.97003.02002.93002.95002.95003,200
Dec 6, 20242.97002.99002.96002.99002.99004,400
Dec 5, 20242.91003.09002.91002.97002.97007,200
Dec 4, 20242.89002.90002.78002.90002.900012,800
Dec 3, 20242.89002.91002.84002.89002.89006,400
Dec 2, 20242.90002.90002.77002.82002.820018,000
Nov 29, 20242.92002.92002.90002.90002.90004,000
Nov 28, 20242.87002.94002.86002.92002.92003,200
Nov 27, 20242.90002.94002.75002.93002.930021,600
Nov 26, 20242.97002.99002.87002.87002.87008,800
Nov 25, 20242.90002.98002.90002.98002.98005,200
Nov 22, 20242.98002.98002.79002.93002.930046,800
Nov 21, 20243.04003.08002.82003.04003.040032,000
Nov 20, 20243.08003.16003.03003.10003.100016,400
Nov 19, 20243.06003.22002.94003.22003.220018,000
Nov 18, 20242.91003.20002.81003.19003.190029,200
Nov 15, 20242.95002.95002.91002.91002.91004,000
Nov 14, 20242.90003.06002.90003.00003.00005,200
Nov 13, 20243.00003.10002.90002.92002.92009,200
Nov 12, 20243.16003.16003.00003.02003.020014,000
Nov 11, 20243.21003.21003.21003.21003.2100400
Nov 8, 20243.30003.32003.20003.27003.27007,200
Nov 7, 20243.36003.36003.35003.35003.35002,000
Nov 6, 20243.41003.41003.34003.34003.34002,800
Nov 5, 20243.43003.43003.43003.43003.4300400
Nov 4, 20243.60003.60003.46003.46003.46002,400
Nov 1, 20243.46003.63003.42003.59003.59002,800
Oct 31, 20243.40003.55003.35003.35003.35002,400
Oct 30, 20243.39003.39003.27003.27003.27001,200
Oct 29, 20243.48003.48003.48003.48003.4800-
Oct 28, 20243.48003.48003.48003.48003.4800800
Oct 25, 20243.48003.48003.48003.48003.4800800
Oct 24, 20243.53003.53003.53003.53003.5300-
Oct 23, 20243.60003.87003.50003.53003.530029,600
Oct 22, 20243.32003.45003.32003.36003.36003,600
Oct 21, 20243.12003.30003.12003.24003.24006,400
Oct 18, 20243.02003.12003.01003.12003.12004,000
Oct 17, 20243.07003.09003.06003.09003.09002,400
Oct 16, 20243.11003.11003.11003.11003.1100800
Oct 15, 20243.12003.14003.12003.14003.14002,800
Oct 14, 20243.10003.10003.10003.10003.10001,200
Oct 11, 20243.10003.10003.10003.10003.1000400
Oct 10, 20243.12003.12003.12003.12003.1200400
Oct 9, 20243.06003.08002.94003.08003.08004,800
Oct 8, 20242.96002.96002.95002.95002.95001,200
Oct 7, 20243.03003.03002.82003.03003.030010,800
Oct 4, 20243.03003.03003.03003.03003.0300400
Oct 3, 20242.99002.99002.99002.99002.9900-
Oct 2, 20242.94002.99002.94002.99002.9900800
Oct 1, 20243.04003.07002.92002.92002.92006,400
Sep 30, 20243.04003.04003.04003.04003.0400400
Sep 27, 20243.16003.17003.00003.04003.040010,000
Sep 26, 20243.11003.15002.92003.04003.040032,000
Sep 25, 20243.32003.32003.13003.13003.130016,800
Sep 24, 20243.44003.44003.29003.32003.320012,400
Sep 23, 20243.55003.55003.48003.48003.48002,800
Sep 20, 20243.60003.60003.60003.60003.60002,400
Sep 19, 20243.52003.52003.52003.52003.5200400
Sep 18, 20243.56003.60003.56003.60003.6000800
Sep 17, 20243.45003.54003.45003.54003.54002,400
Sep 16, 20243.45003.45003.45003.45003.4500400
Sep 13, 20243.40003.44003.40003.44003.4400800
Sep 12, 20243.49003.49003.40003.40003.4000800
Sep 11, 20243.40003.40003.39003.39003.39002,400
Sep 10, 20243.40003.40003.40003.40003.4000800
Sep 9, 20243.44003.44003.39003.39003.3900800
Sep 6, 20243.45003.45003.45003.45003.4500-
Sep 5, 20243.45003.45003.45003.45003.4500-
Sep 4, 20243.45003.45003.45003.45003.4500-
Sep 3, 20243.45003.45003.45003.45003.4500400
Sep 2, 20243.52003.52003.50003.50003.50002,800
Aug 30, 20243.54003.54003.52003.52003.52001,200
Aug 29, 20243.52003.52003.52003.52003.5200-
Aug 28, 20243.55003.57003.52003.52003.52002,800
Aug 27, 20243.57003.63003.56003.63003.63004,000
Aug 26, 20243.58003.58003.58003.58003.5800400
Aug 23, 20243.57003.61003.55003.61003.61007,200
Aug 22, 20243.55003.55003.55003.55003.5500400
Aug 21, 20243.50003.50003.50003.50003.5000-
Aug 20, 20243.53003.53003.50003.50003.50004,800
Aug 19, 20243.58003.62003.58003.62003.6200800
Aug 16, 20243.53003.53003.53003.53003.53001,600
Aug 14, 20243.50003.50003.47003.47003.47003,600
Aug 13, 20243.60003.70003.48003.48003.48006,400
Aug 12, 20243.58003.69003.55003.55003.55001,200
Aug 9, 20243.60003.70003.60003.70003.7000800
Aug 8, 20243.56003.58003.56003.58003.5800800
Aug 7, 20243.56003.56003.56003.56003.5600400
Aug 6, 20243.52003.52003.50003.50003.5000800
Aug 5, 20243.46003.49003.29003.49003.49006,400
Aug 2, 20243.64003.64003.51003.51003.5100800
Aug 1, 20243.68003.68003.68003.68003.6800-
Jul 31, 20243.68003.68003.68003.68003.6800400
Jul 30, 20243.67003.67003.67003.67003.6700400
Jul 29, 20243.74003.74003.74003.74003.7400-
Jul 26, 20243.74003.74003.74003.74003.7400-
Jul 25, 20243.74003.74003.61003.74003.74003,600
Jul 24, 20243.74003.75003.69003.69003.69002,400
Jul 23, 20243.88003.88003.82003.82003.82002,400
Jul 22, 20243.69003.90003.58003.89003.890011,600
Jul 19, 20243.68003.68003.68003.68003.6800-
Jul 18, 20243.68003.68003.68003.68003.6800800
Jul 17, 20243.59003.59003.59003.59003.5900-
Jul 16, 20243.59003.59003.59003.59003.5900400
Jul 15, 20243.64003.72003.60003.60003.60002,000
Jul 12, 20243.67003.69003.66003.69003.69001,600
Jul 11, 20243.71003.71003.71003.71003.7100-
Jul 10, 20243.80003.80003.66003.71003.71003,600
Jul 9, 20243.94003.94003.82003.83003.83002,800
Jul 8, 20243.73003.96003.64003.96003.960013,200
Jul 5, 20243.50003.84003.46003.69003.690023,600
Jul 4, 20243.59003.59003.59003.59003.5900400
Jul 3, 20243.61003.62003.59003.59003.59001,600
Jul 2, 20243.53003.54003.47003.52003.52001,600
Jul 1, 20243.52003.52003.43003.52003.52003,200
Jun 28, 20243.45003.45003.45003.45003.4500400
Jun 27, 20243.47003.47003.40003.45003.45002,400
Jun 26, 20243.45003.45003.45003.45003.4500-
Jun 25, 20243.45003.45003.45003.45003.4500400
Jun 24, 20243.47003.47003.40003.40003.4000800
Jun 21, 20243.47003.50003.39003.39003.39004,400
Jun 20, 20243.46003.46003.43003.43003.43001,200
Jun 19, 20243.44003.44003.40003.40003.4000800
Jun 18, 20243.40003.40003.39003.39003.39001,200
Jun 17, 20243.39003.45003.39003.41003.41004,400
Jun 14, 20243.44003.45003.41003.45003.45004,800
Jun 13, 20243.43003.46003.43003.43003.43001,600
Jun 12, 20243.49003.53003.45003.45003.45003,600
Jun 11, 20243.50003.50003.43003.44003.44005,600
Jun 10, 20243.53003.53003.44003.51003.51004,000
Jun 7, 20243.44003.68003.44003.44003.440014,800
Jun 6, 20243.45003.48003.39003.39003.39002,800
Jun 5, 20243.44003.50003.39003.50003.50007,200
Jun 4, 20243.45003.45003.45003.45003.4500800
Jun 3, 20243.41003.50003.40003.41003.41003,600
May 31, 20243.53003.55003.40003.42003.42004,800
May 30, 20243.49003.52003.46003.51003.51003,200
May 29, 20243.58003.94003.45003.52003.520038,400
May 28, 20243.53003.58003.53003.58003.58001,600
May 27, 20243.50003.50003.49003.49003.4900800
May 24, 20243.49003.49003.44003.44003.44001,600
May 23, 20243.49003.58003.49003.58003.58002,400
May 22, 20243.56003.56003.56003.56003.5600400
May 21, 20243.55003.63003.47003.60003.60008,000
May 20, 20243.57003.57003.57003.57003.5700-
May 17, 20243.58003.58003.57003.57003.57001,200
May 16, 20243.54003.64003.54003.64003.64001,200
May 15, 20243.61003.61003.61003.61003.6100400
May 14, 20243.63003.67003.54003.56003.56004,400
May 13, 20243.60003.60003.60003.60003.6000-
May 10, 20243.52003.61003.52003.60003.60003,200
May 9, 20243.53003.53003.53003.53003.5300400
May 8, 20243.52003.52003.52003.52003.5200400
May 7, 20243.46003.52003.46003.51003.51003,200
May 6, 20243.47003.47003.38003.43003.43007,200
May 3, 20243.58003.58003.58003.58003.5800800
May 2, 20243.61003.66003.61003.66003.66001,600
Apr 30, 20243.55003.55003.55003.55003.5500800
Apr 29, 20243.56003.70003.56003.59003.59002,800
Apr 26, 20243.38003.61003.35003.61003.61006,000
Apr 25, 20243.36003.40003.30003.38003.38005,600
Apr 24, 20243.33003.42003.33003.42003.42002,800
Apr 23, 20243.30003.38003.30003.36003.36001,600
Apr 22, 20243.30003.38003.29003.36003.36006,800
Apr 19, 20243.28003.28003.22003.26003.26001,200
Apr 18, 20243.29003.30003.28003.30003.30001,200
Apr 17, 20243.26003.27003.22003.27003.27002,400
Apr 16, 20243.31003.32003.15003.22003.220014,800
Apr 15, 20243.43003.43003.43003.43003.4300-
Apr 12, 20243.37003.43003.37003.43003.43001,200
Apr 11, 20243.43003.43003.43003.43003.4300400
Apr 10, 20243.44003.51003.44003.40003.4000800
Apr 9, 20243.54003.54003.49003.49003.49002,000
Apr 8, 20243.47003.51003.44003.49003.49005,600
Apr 5, 20243.62003.63003.44003.50003.500016,400
Apr 4, 20243.60003.63003.56003.63003.63004,800
Apr 3, 20243.61003.64003.50003.64003.640016,400
Apr 2, 20243.86003.88003.59003.70003.700036,800
Mar 28, 20243.92003.98003.92003.98003.98005,200
Mar 27, 20243.86004.10003.84003.92003.920010,800
Mar 26, 20243.94003.96003.80003.90003.90009,200
Mar 25, 20244.20004.20003.98003.98003.980014,000
Mar 22, 20244.24004.24004.10004.12004.12006,800
Mar 21, 20244.20004.20004.20004.20004.2000400
Mar 20, 20244.32004.32004.32004.32004.3200400
Mar 19, 20244.24004.24004.22004.22004.22001,200
Mar 18, 20244.38004.38004.38004.38004.3800-
Mar 15, 20244.38004.38004.38004.38004.3800400
Mar 14, 20244.24004.32004.24004.32004.32002,000
Mar 13, 20244.40004.40004.20004.28004.28009,600
Mar 12, 20244.18004.60004.18004.42004.420026,000
Mar 11, 20244.02004.10003.98004.02004.02006,000
Mar 8, 20244.08004.08004.04004.04004.04004,000
Mar 7, 20244.08004.16004.08004.16004.1600800
Mar 6, 20244.12004.12004.12004.12004.1200800
Mar 5, 20244.10004.10004.10004.10004.1000400
Mar 4, 20244.16004.16004.06004.10004.10003,200
Mar 1, 20244.18004.18004.18004.18004.1800-
Feb 29, 20244.22004.22004.18004.18004.18001,600
Feb 28, 20244.24004.28004.20004.20004.20003,200
Feb 27, 20244.22004.24004.22004.24004.24002,000
Feb 26, 20244.28004.30004.24004.24004.24002,800
Feb 23, 20244.54004.54004.28004.32004.32009,600
Feb 22, 20244.48004.50004.40004.40004.40004,400
Feb 21, 20244.34004.46004.34004.46004.46001,200

Related Tickers

SFER.VI Salvatore Ferragamo S.p.A.
7.60
-0.20%
 
S9L.SG Salvatore Ferragamo SpA
7.51
-0.20%
 
FPE.MI Fope S.p.A.
25.00
-1.57%
 
BC.MI Brunello Cucinelli S.p.A.
126.60
+1.44%
 
SFER.MI Salvatore Ferragamo S.p.A.
7.63
+1.46%
 
WOSG.L Watches of Switzerland Group PLC
520.00
-0.57%