Gigas Hosting S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.730 | 2.830 | 2.710 | 2.780 | 2.780 | 77,019 |
| 2026-10-15 | 2.960 | 3.020 | 2.960 | 3.010 | 3.010 | 7,200 |
| 2026-10-14 | 2.950 | 3.000 | 2.950 | 2.960 | 2.960 | 11,966 |
| 2026-10-13 | 3.020 | 3.020 | 2.990 | 2.990 | 2.990 | 2 |
| 2026-10-12 | 2.920 | 2.990 | 2.920 | 2.990 | 2.990 | 4,530 |
| 2026-10-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,275 |
| 2026-10-08 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 11,800 |
| 2026-10-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2026-10-06 | 3.000 | 3.000 | 2.950 | 3.000 | 3.000 | 725 |
| 2026-10-05 | 2.980 | 3.020 | 2.980 | 3.000 | 3.000 | 2,579 |
| 2026-10-02 | 2.850 | 2.980 | 2.850 | 2.980 | 2.980 | 4,179 |
| 2026-10-01 | 2.850 | 2.850 | 2.770 | 2.850 | 2.850 | 8,008 |
| 2026-09-30 | 2.900 | 2.940 | 2.850 | 2.930 | 2.930 | 4,939 |
| 2026-09-29 | 2.810 | 2.890 | 2.810 | 2.880 | 2.880 | 5,010 |
| 2026-09-28 | 2.900 | 2.950 | 2.810 | 2.810 | 2.810 | 2,828 |
| 2026-09-25 | 2.980 | 3.040 | 2.920 | 2.950 | 2.950 | 12,417 |
| 2026-09-24 | 3.040 | 3.040 | 3.010 | 3.040 | 3.040 | 130 |
| 2026-09-23 | 3.050 | 3.050 | 3.000 | 3.040 | 3.040 | 369 |
| 2026-09-22 | 3.040 | 3.050 | 3.000 | 3.040 | 3.040 | 947 |
| 2026-09-21 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 178 |
| 2026-09-18 | 3.030 | 3.040 | 3.030 | 3.040 | 3.040 | 2,427 |
| 2026-09-17 | 3.040 | 3.050 | 3.020 | 3.050 | 3.050 | 3,640 |
| 2026-09-16 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 607 |
| 2026-09-15 | 3.100 | 3.100 | 3.040 | 3.040 | 3.040 | 607 |
| 2026-09-14 | 3.150 | 3.150 | 3.040 | 3.080 | 3.080 | 1,935 |
| 2026-09-11 | 3.100 | 3.150 | 3.050 | 3.150 | 3.150 | 1,906 |
| 2026-09-10 | 3.130 | 3.150 | 3.130 | 3.150 | 3.150 | 2,444 |
| 2026-09-09 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 1,000 |
| 2026-09-08 | 3.140 | 3.240 | 3.100 | 3.100 | 3.100 | 1,072 |
| 2026-09-07 | 3.130 | 3.200 | 3.130 | 3.200 | 3.200 | 1,983 |
| 2026-09-04 | 3.190 | 3.250 | 3.100 | 3.130 | 3.130 | 17,715 |
| 2026-09-03 | 3.190 | 3.190 | 3.140 | 3.140 | 3.140 | 30 |
| 2026-09-02 | 3.140 | 3.190 | 3.110 | 3.140 | 3.140 | 1,050 |
| 2026-09-01 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 800 |
| 2026-08-31 | 3.200 | 3.210 | 3.200 | 3.200 | 3.200 | 1,488 |
| 2026-08-28 | 3.190 | 3.190 | 3.060 | 3.160 | 3.160 | 9,223 |
| 2026-08-27 | 3.160 | 3.190 | 3.160 | 3.190 | 3.190 | 3,308 |
| 2026-08-26 | 3.150 | 3.160 | 3.150 | 3.150 | 3.150 | 421 |
| 2026-08-25 | 3.140 | 3.150 | 3.050 | 3.150 | 3.150 | 6,888 |
| 2026-08-24 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 160 |
| 2026-08-21 | 3.200 | 3.200 | 3.140 | 3.160 | 3.160 | 160 |
| 2026-08-20 | 3.180 | 3.200 | 3.050 | 3.160 | 3.160 | 7,892 |
| 2026-08-19 | 3.170 | 3.250 | 3.170 | 3.250 | 3.250 | 130 |
| 2026-08-18 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 1,000 |
| 2026-08-17 | 3.150 | 3.200 | 3.150 | 3.200 | 3.200 | 179 |
| 2026-08-14 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 4,296 |
| 2026-08-13 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 3,857 |
| 2026-08-12 | 3.100 | 3.190 | 3.100 | 3.150 | 3.150 | 3,857 |
| 2026-08-11 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 300 |
| 2026-08-10 | 3.170 | 3.200 | 3.170 | 3.200 | 3.200 | 5,239 |
| 2026-08-07 | 3.200 | 3.200 | 3.140 | 3.160 | 3.160 | 118 |
| 2026-08-06 | 3.200 | 3.200 | 3.120 | 3.160 | 3.160 | 2,350 |
| 2026-08-05 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 2,569 |
| 2026-08-04 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 17,190 |
| 2026-08-03 | 3.160 | 3.300 | 3.090 | 3.090 | 3.090 | 18,026 |
| 2026-07-31 | 3.150 | 3.240 | 3.150 | 3.160 | 3.160 | 4,479 |
| 2026-07-30 | 3.140 | 3.250 | 3.110 | 3.130 | 3.130 | 7,126 |
| 2026-07-29 | 3.110 | 3.200 | 3.110 | 3.200 | 3.200 | 13,657 |
| 2026-07-28 | 3.050 | 3.200 | 3.050 | 3.180 | 3.180 | 5,951 |
| 2026-07-27 | 3.070 | 3.150 | 3.070 | 3.150 | 3.150 | 9,978 |
Page 1 of 22 · 1,269 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.