Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

Gas Plus S.p.A. (GSP.MI)

Compare
3.3600
+0.3500
+(11.63%)
At close: April 11 at 5:38:18 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20253.08003.36003.05003.36003.3600701,611
Apr 10, 20252.90003.12002.90003.01003.0100440,515
Apr 9, 20252.81002.81002.68002.73002.730046,334
Apr 8, 20252.76002.89002.75002.83002.830054,910
Apr 7, 20252.58002.83002.50002.74002.7400178,024
Apr 4, 20252.80002.81002.66002.68002.6800117,496
Apr 3, 20252.90002.91002.79002.83002.830085,945
Apr 2, 20252.93002.95002.87002.91002.910046,809
Apr 1, 20252.91002.94002.88002.93002.930022,617
Mar 31, 20252.91002.92002.87002.90002.900038,123
Mar 28, 20252.90002.97002.90002.94002.940062,242
Mar 27, 20252.91002.93002.87002.93002.930032,645
Mar 26, 20252.92002.94002.90002.92002.920018,859
Mar 25, 20252.91002.94002.90002.91002.910011,931
Mar 24, 20252.94002.94002.86002.91002.910063,249
Mar 21, 20252.87002.95002.87002.89002.890031,948
Mar 20, 20252.98002.98002.88002.92002.920031,888
Mar 19, 20252.90002.96002.87002.95002.950056,285
Mar 18, 20252.90002.94002.87002.91002.910063,672
Mar 17, 20252.97002.99002.88002.93002.930077,378
Mar 14, 20252.98003.04002.91002.95002.9500184,387
Mar 13, 20252.80002.90002.76002.87002.870042,817
Mar 12, 20252.76002.80002.72002.79002.790039,038
Mar 11, 20252.76002.82002.73002.76002.760046,594
Mar 10, 20252.73002.92002.72002.79002.7900107,235
Mar 7, 20252.65002.79002.65002.75002.750042,770
Mar 6, 20252.75002.77002.63002.68002.680071,805
Mar 5, 20252.75002.81002.74002.76002.760043,413
Mar 4, 20252.85002.85002.69002.72002.720064,407
Mar 3, 20252.82002.87002.79002.82002.820043,821
Feb 28, 20252.87002.88002.80002.82002.820028,167
Feb 27, 20252.82002.88002.80002.87002.870040,790
Feb 26, 20252.81002.84002.78002.81002.810053,401
Feb 25, 20252.87002.87002.76002.80002.800093,957
Feb 24, 20252.90002.90002.85002.85002.850043,009
Feb 21, 20252.92002.93002.85002.90002.900055,715
Feb 20, 20252.93002.94002.90002.91002.910041,498
Feb 19, 20252.98002.98002.93002.94002.940041,779
Feb 18, 20252.99002.99002.94002.96002.960040,718
Feb 17, 20253.00003.02002.95002.98002.980052,488
Feb 14, 20253.00003.03002.96002.97002.970056,770
Feb 13, 20253.01003.07002.98003.00003.0000106,788
Feb 12, 20253.06003.06002.97003.00003.000069,018
Feb 11, 20253.10003.14003.01003.03003.0300187,363
Feb 10, 20252.90003.08002.90003.05003.0500256,789
Feb 7, 20252.92002.96002.88002.90002.9000101,575
Feb 6, 20252.90002.95002.89002.92002.920042,342
Feb 5, 20252.95002.97002.87002.89002.890087,784
Feb 4, 20253.08003.08002.92002.92002.9200165,974
Feb 3, 20252.89003.17002.88003.09003.0900237,448
Jan 31, 20252.92002.95002.91002.93002.930044,242
Jan 30, 20252.93002.94002.88002.91002.910053,847
Jan 29, 20252.90002.96002.90002.93002.930082,193
Jan 28, 20252.84002.93002.81002.90002.900073,979
Jan 27, 20252.82002.93002.82002.83002.8300133,535
Jan 24, 20252.94002.95002.80002.83002.8300187,547
Jan 23, 20253.04003.04002.87002.92002.9200172,808
Jan 22, 20253.06003.08002.98002.98002.9800105,862
Jan 21, 20253.01003.06003.00003.03003.030048,392
Jan 20, 20253.05003.07002.98003.03003.0300184,281
Jan 17, 20253.18003.18003.01003.06003.0600444,411
Jan 16, 20253.22003.24003.17003.17003.1700101,232
Jan 15, 20253.25003.25003.16003.18003.1800139,003
Jan 14, 20253.29003.33003.23003.24003.240093,363
Jan 13, 20253.26003.40003.23003.27003.2700391,081
Jan 10, 20253.24003.29003.16003.22003.2200173,858
Jan 9, 20253.23003.38003.15003.21003.2100549,590
Jan 8, 20253.40003.40003.06003.19003.1900855,966
Jan 7, 20253.45003.55003.32003.40003.4000762,108
Jan 6, 20253.56003.67003.50003.53003.5300733,799
Jan 3, 20253.54003.73003.41003.54003.54001,447,614
Jan 2, 20253.38003.70003.22003.47003.47002,192,430
Dec 30, 20242.76003.22002.72003.22003.22001,173,205
Dec 27, 20242.60002.85002.60002.68002.6800723,450
Dec 23, 20242.46002.57002.45002.56002.560044,013
Dec 20, 20242.48002.50002.45002.46002.460019,843
Dec 19, 20242.50002.50002.48002.50002.500012,199
Dec 18, 20242.50002.52002.50002.51002.510016,547
Dec 17, 20242.57002.57002.50002.52002.520033,203
Dec 16, 20242.56002.57002.51002.57002.5700111,081
Dec 13, 20242.50002.52002.49002.52002.520050,061
Dec 12, 20242.51002.52002.49002.51002.510051,125
Dec 11, 20242.46002.51002.46002.50002.5000153,824
Dec 10, 20242.43002.46002.43002.46002.460051,874
Dec 9, 20242.43002.45002.42002.42002.420023,598
Dec 6, 20242.44002.46002.42002.45002.450032,052
Dec 5, 20242.43002.45002.42002.44002.440017,479
Dec 4, 20242.44002.46002.42002.45002.450042,556
Dec 3, 20242.47002.47002.44002.45002.450025,660
Dec 2, 20242.45002.47002.41002.47002.470074,483
Nov 29, 20242.42002.44002.42002.44002.440010,402
Nov 28, 20242.42002.44002.41002.43002.430013,455
Nov 27, 20242.43002.46002.41002.44002.440056,857
Nov 26, 20242.44002.46002.43002.45002.450011,484
Nov 25, 20242.41002.48002.41002.45002.4500101,991
Nov 22, 20242.39002.41002.39002.41002.410038,112
Nov 21, 20242.37002.39002.36002.39002.390039,506
Nov 20, 20242.37002.39002.37002.39002.390015,262
Nov 19, 20242.39002.39002.37002.37002.370014,180
Nov 18, 20242.36002.39002.36002.39002.390017,890
Nov 15, 20242.38002.39002.37002.38002.380012,821
Nov 14, 20242.37002.39002.36002.37002.370029,159
Nov 13, 20242.38002.39002.37002.37002.370026,121
Nov 12, 20242.38002.40002.35002.38002.380053,745
Nov 11, 20242.37002.40002.36002.38002.380031,186
Nov 8, 20242.38002.39002.38002.39002.390017,728
Nov 7, 20242.36002.40002.36002.40002.400011,817
Nov 6, 20242.39002.40002.36002.38002.380014,564
Nov 5, 20242.39002.40002.38002.40002.400010,740
Nov 4, 20242.40002.40002.36002.36002.360018,098
Nov 1, 20242.38002.40002.38002.39002.390016,229
Oct 31, 20242.38002.38002.35002.36002.360020,981
Oct 30, 20242.41002.41002.38002.40002.400020,762
Oct 29, 20242.41002.41002.38002.41002.410026,247
Oct 28, 20242.39002.40002.39002.39002.39003,905
Oct 25, 20242.38002.41002.38002.39002.390021,938
Oct 24, 20242.38002.40002.38002.40002.400017,927
Oct 23, 20242.40002.40002.38002.39002.390017,052
Oct 22, 20242.39002.40002.38002.40002.400035,654
Oct 21, 20242.41002.41002.39002.39002.39007,270
Oct 18, 20242.40002.41002.39002.41002.410016,963
Oct 17, 20242.40002.40002.38002.39002.390031,008
Oct 16, 20242.38002.41002.38002.38002.380011,450
Oct 15, 20242.38002.41002.38002.40002.400019,310
Oct 14, 20242.40002.42002.38002.40002.400068,985
Oct 11, 20242.36002.40002.35002.39002.390083,643
Oct 10, 20242.38002.38002.36002.36002.36007,190
Oct 9, 20242.36002.38002.36002.37002.370020,389
Oct 8, 20242.37002.39002.36002.38002.380032,974
Oct 7, 20242.37002.39002.34002.37002.370087,015
Oct 4, 20242.39002.40002.36002.39002.390086,379
Oct 3, 20242.39002.40002.36002.37002.370059,323
Oct 2, 20242.40002.40002.38002.40002.400020,345
Oct 1, 20242.39002.40002.38002.38002.380028,130
Sep 30, 20242.38002.40002.36002.39002.390034,431
Sep 27, 20242.37002.40002.36002.38002.380085,857
Sep 26, 20242.40002.40002.36002.37002.370039,038
Sep 25, 20242.40002.40002.38002.40002.400011,744
Sep 24, 20242.41002.41002.38002.39002.39006,042
Sep 23, 20242.40002.41002.40002.41002.410011,109
Sep 20, 20242.40002.41002.36002.40002.400058,128
Sep 19, 20242.42002.42002.36002.41002.4100129,614
Sep 18, 20242.42002.42002.39002.42002.420014,305
Sep 17, 20242.43002.43002.39002.42002.420023,993
Sep 16, 20242.40002.43002.38002.43002.430033,635
Sep 13, 20242.40002.40002.38002.38002.380014,121
Sep 12, 20242.41002.43002.39002.40002.400024,847
Sep 11, 20242.38002.43002.38002.41002.410059,237
Sep 10, 20242.39002.42002.37002.42002.420030,466
Sep 9, 20242.42002.43002.39002.40002.400019,275
Sep 6, 20242.39002.43002.38002.43002.430014,053
Sep 5, 20242.38002.43002.38002.41002.410030,907
Sep 4, 20242.40002.43002.38002.39002.390024,231
Sep 3, 20242.40002.43002.40002.42002.420024,261
Sep 2, 20242.41002.45002.36002.41002.4100122,265
Aug 30, 20242.38002.42002.38002.39002.390026,200
Aug 29, 20242.39002.40002.37002.38002.380022,803
Aug 28, 20242.34002.43002.34002.39002.390098,349
Aug 27, 20242.44002.45002.28002.33002.3300107,531
Aug 26, 20242.45002.48002.43002.43002.430032,682
Aug 23, 20242.45002.48002.44002.47002.470021,399
Aug 22, 20242.41002.49002.41002.48002.480019,279
Aug 21, 20242.43002.45002.42002.43002.430030,055
Aug 20, 20242.48002.49002.44002.45002.450022,806
Aug 19, 20242.49002.50002.46002.46002.460024,761
Aug 16, 20242.47002.50002.47002.48002.480020,919
Aug 14, 20242.46002.47002.44002.47002.47002,809
Aug 13, 20242.46002.47002.43002.43002.430010,300
Aug 12, 20242.46002.48002.43002.43002.43006,788
Aug 9, 20242.45002.45002.40002.42002.42007,594
Aug 8, 20242.41002.45002.40002.43002.43004,878
Aug 7, 20242.41002.44002.40002.44002.440022,315
Aug 6, 20242.36002.45002.35002.43002.430036,823
Aug 5, 20242.34002.37002.25002.33002.3300101,813
Aug 2, 20242.42002.45002.38002.40002.4000177,155
Aug 1, 20242.44002.48002.41002.42002.420046,531
Jul 31, 20242.46002.48002.42002.44002.440035,558
Jul 30, 20242.45002.48002.44002.46002.460021,712
Jul 29, 2024 0.1500 Dividend
Jul 29, 20242.45002.54002.38002.47002.4700187,171
Jul 26, 20242.59002.62002.55002.56002.4100196,275
Jul 25, 20242.62002.65002.56002.58002.4288256,874
Jul 24, 20242.61002.64002.55002.58002.4288256,643
Jul 23, 20242.60002.62002.57002.58002.4288115,394
Jul 22, 20242.58002.61002.56002.60002.4477155,843
Jul 19, 20242.57002.58002.55002.56002.410043,216
Jul 18, 20242.57002.57002.53002.55002.400662,626
Jul 17, 20242.57002.58002.50002.55002.4006154,363
Jul 16, 20242.56002.58002.52002.58002.428879,990
Jul 15, 20242.59002.59002.50002.55002.4006146,693
Jul 12, 20242.53002.58002.53002.58002.428848,823
Jul 11, 20242.55002.56002.51002.56002.410046,396
Jul 10, 20242.55002.58002.50002.54002.391288,826
Jul 9, 20242.56002.57002.54002.55002.400625,421
Jul 8, 20242.56002.57002.52002.53002.381818,784
Jul 5, 20242.56002.57002.52002.52002.372331,359
Jul 4, 20242.51002.56002.51002.56002.410033,353
Jul 3, 20242.54002.56002.50002.51002.362978,263
Jul 2, 20242.52002.56002.50002.52002.372330,673
Jul 1, 20242.53002.56002.50002.52002.372393,925
Jun 28, 20242.51002.53002.49002.52002.372321,947
Jun 27, 20242.52002.52002.48002.52002.372314,569
Jun 26, 20242.48002.53002.48002.48002.334740,274
Jun 25, 20242.48002.50002.45002.50002.353540,690
Jun 24, 20242.49002.49002.47002.47002.325324,929
Jun 21, 20242.45002.52002.42002.47002.325347,294
Jun 20, 20242.47002.49002.44002.45002.306460,813
Jun 19, 20242.46002.48002.45002.46002.315931,004
Jun 18, 20242.41002.44002.41002.41002.268858,855
Jun 17, 20242.43002.44002.41002.41002.268836,481
Jun 14, 20242.47002.50002.44002.44002.297051,967
Jun 13, 20242.51002.51002.47002.47002.325333,943
Jun 12, 20242.49002.52002.49002.50002.353514,508
Jun 11, 20242.49002.50002.48002.48002.334741,367
Jun 10, 20242.51002.52002.47002.48002.334728,685
Jun 7, 20242.53002.53002.50002.51002.362912,915
Jun 6, 20242.55002.55002.51002.52002.372340,933
Jun 5, 20242.50002.53002.50002.52002.37239,300
Jun 4, 20242.56002.56002.49002.49002.344142,043
Jun 3, 20242.56002.59002.54002.54002.391254,398
May 31, 20242.52002.58002.52002.54002.391241,572
May 30, 20242.48002.54002.48002.52002.372337,104
May 29, 20242.55002.58002.48002.48002.3347124,091
May 28, 20242.52002.58002.52002.57002.419476,303
May 27, 20242.52002.58002.51002.53002.3818166,358
May 24, 20242.45002.54002.45002.50002.353559,513
May 23, 20242.46002.49002.46002.48002.334766,509
May 22, 20242.43002.48002.41002.47002.325392,375
May 21, 20242.45002.48002.43002.43002.287662,357
May 20, 20242.46002.48002.44002.48002.334748,803
May 17, 20242.44002.47002.44002.46002.315919,674
May 16, 20242.46002.47002.43002.46002.315930,478
May 15, 20242.43002.49002.38002.44002.297050,380
May 14, 20242.41002.44002.38002.39002.250042,933
May 13, 20242.43002.44002.40002.41002.268830,426
May 10, 20242.40002.45002.40002.40002.259434,909
May 9, 20242.46002.46002.34002.41002.2688132,047
May 8, 20242.37002.52002.36002.50002.3535213,333
May 7, 20242.31002.36002.31002.34002.202965,626
May 6, 20242.32002.35002.29002.31002.17461,027,945
May 3, 20242.32002.33002.30002.30002.165225,251
May 2, 20242.36002.36002.30002.30002.165292,532
Apr 30, 20242.35002.35002.31002.32002.184118,617
Apr 29, 20242.32002.36002.31002.31002.174685,913
Apr 26, 20242.31002.34002.30002.32002.184146,906
Apr 25, 20242.31002.34002.30002.32002.184130,905
Apr 24, 20242.32002.34002.29002.31002.174671,174
Apr 23, 20242.31002.35002.26002.29002.155895,057
Apr 22, 20242.39002.39002.31002.31002.174637,963
Apr 19, 20242.39002.39002.29002.33002.193579,289
Apr 18, 20242.36002.40002.30002.40002.2594128,763
Apr 17, 20242.39002.42002.35002.35002.212380,257
Apr 16, 20242.32002.40002.30002.37002.231179,266
Apr 15, 20242.39002.39002.30002.34002.202988,901
Apr 12, 20242.55002.55002.35002.37002.2311286,773
Apr 11, 20242.49002.51002.45002.47002.325347,465

Related Tickers

SEA.L Seascape Energy Asia plc
28.00
-5.08%
 
PNOR.OL PetroNor E&P ASA
10.26
+1.18%
 
HZN.AX Horizon Oil Limited
0.2000
+5.26%
 
TNZ.TO Tenaz Energy Corp.
11.83
+1.98%
 
CDR.TO Condor Energies Inc.
1.6400
0.00%
 
NSE.V New Stratus Energy Inc.
0.2100
-4.55%
 
KIST.L Kistos Holdings Plc
122.00
0.00%
 
CUE.AX Cue Energy Resources Limited
0.1050
+9.37%
 
EOG.V Eco (Atlantic) Oil & Gas Ltd.
0.1450
+3.57%
 
VLE.TO Valeura Energy Inc.
6.81
+4.93%