Gigas Hosting S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 7.000 | 7.050 | 6.950 | 7.000 | 7.000 | 404 |
| 2024-06-12 | 6.950 | 7.000 | 6.900 | 7.000 | 7.000 | 5,045 |
| 2024-06-11 | 6.900 | 6.950 | 6.900 | 6.950 | 6.950 | 1,502 |
| 2024-06-10 | 7.000 | 7.000 | 6.800 | 6.800 | 6.800 | 2,038 |
| 2024-06-07 | 7.100 | 7.100 | 6.900 | 6.900 | 6.900 | 12,200 |
| 2024-06-06 | 7.100 | 7.150 | 7.100 | 7.150 | 7.150 | 281 |
| 2024-06-05 | 7.200 | 7.200 | 6.950 | 7.150 | 7.150 | 3,017 |
| 2024-06-04 | 7.150 | 7.200 | 7.150 | 7.200 | 7.200 | 2,066 |
| 2024-06-03 | 7.500 | 7.500 | 7.150 | 7.150 | 7.150 | 3,304 |
| 2024-05-31 | 7.300 | 7.450 | 7.300 | 7.450 | 7.450 | 1,526 |
| 2024-05-30 | 7.250 | 7.300 | 7.250 | 7.300 | 7.300 | 674 |
| 2024-05-29 | 7.200 | 7.350 | 7.200 | 7.350 | 7.350 | 268 |
| 2024-05-28 | 7.200 | 7.350 | 7.200 | 7.350 | 7.350 | 1,060 |
| 2024-05-27 | 7.200 | 7.250 | 6.950 | 7.150 | 7.150 | 3,129 |
| 2024-05-24 | 6.950 | 7.200 | 6.900 | 7.150 | 7.150 | 2,019 |
| 2024-05-23 | 7.000 | 7.000 | 6.950 | 7.000 | 7.000 | 1,109 |
| 2024-05-22 | 7.100 | 7.150 | 6.950 | 7.100 | 7.100 | 2,500 |
| 2024-05-21 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 575 |
| 2024-05-20 | 7.200 | 7.300 | 7.200 | 7.300 | 7.300 | 943 |
| 2024-05-17 | 7.100 | 7.200 | 7.100 | 7.200 | 7.200 | 2,298 |
| 2024-05-16 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 2,433 |
| 2024-05-15 | 6.950 | 7.000 | 6.900 | 6.950 | 6.950 | 3,479 |
| 2024-05-14 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 1,386 |
| 2024-05-13 | 7.000 | 7.000 | 6.750 | 7.000 | 7.000 | 9,062 |
| 2024-05-10 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 75 |
| 2024-05-09 | 7.200 | 7.200 | 7.100 | 7.200 | 7.200 | 862 |
| 2024-05-08 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 450 |
| 2024-05-07 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 53,649 |
| 2024-05-06 | 7.100 | 7.200 | 7.100 | 7.200 | 7.200 | 200 |
| 2024-05-03 | 7.350 | 7.350 | 7.100 | 7.200 | 7.200 | 1,228 |
| 2024-05-02 | 7.500 | 7.600 | 7.350 | 7.350 | 7.350 | 1,545 |
| 2024-04-30 | 7.200 | 7.500 | 7.200 | 7.500 | 7.500 | 3,720 |
| 2024-04-29 | 7.250 | 7.250 | 6.700 | 7.150 | 7.150 | 6,874 |
| 2024-04-26 | 7.050 | 7.250 | 7.050 | 7.250 | 7.250 | 6,000 |
| 2024-04-25 | 7.200 | 7.200 | 6.850 | 7.150 | 7.150 | 7,224 |
| 2024-04-24 | 7.350 | 7.400 | 7.200 | 7.200 | 7.200 | 1,020 |
| 2024-04-23 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 407 |
| 2024-04-22 | 7.400 | 7.450 | 7.350 | 7.350 | 7.350 | 407 |
| 2024-04-19 | 7.150 | 7.400 | 7.050 | 7.350 | 7.350 | 1,791 |
| 2024-04-18 | 7.350 | 7.650 | 7.150 | 7.450 | 7.450 | 3,446 |
| 2024-04-17 | 7.500 | 7.500 | 7.400 | 7.450 | 7.450 | 2,264 |
| 2024-04-16 | 7.700 | 7.700 | 7.550 | 7.600 | 7.600 | 1,063 |
| 2024-04-15 | 7.700 | 7.750 | 7.700 | 7.700 | 7.700 | 200 |
| 2024-04-12 | 7.500 | 7.700 | 7.450 | 7.700 | 7.700 | 1,486 |
| 2024-04-11 | 7.500 | 7.600 | 7.200 | 7.600 | 7.600 | 4,256 |
| 2024-04-10 | 7.400 | 7.600 | 7.300 | 7.600 | 7.600 | 5,493 |
| 2024-04-09 | 7.450 | 7.550 | 7.350 | 7.550 | 7.550 | 1,931 |
| 2024-04-08 | 7.550 | 7.600 | 7.500 | 7.500 | 7.500 | 675 |
| 2024-04-05 | 7.750 | 7.750 | 7.600 | 7.650 | 7.650 | 1,974 |
| 2024-04-04 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 169 |
| 2024-04-03 | 7.700 | 7.800 | 7.650 | 7.800 | 7.800 | 2,451 |
| 2024-04-02 | 7.700 | 7.800 | 7.650 | 7.750 | 7.750 | 665 |
| 2024-03-28 | 7.520 | 7.800 | 7.520 | 7.800 | 7.800 | 126 |
| 2024-03-27 | 7.600 | 7.800 | 7.600 | 7.800 | 7.800 | 200 |
| 2024-03-26 | 7.800 | 7.820 | 7.800 | 7.800 | 7.800 | 385 |
| 2024-03-25 | 7.700 | 7.800 | 7.540 | 7.800 | 7.800 | 5,936 |
| 2024-03-22 | 7.900 | 8.180 | 7.520 | 7.800 | 7.800 | 8,228 |
| 2024-03-21 | 7.800 | 7.880 | 7.800 | 7.880 | 7.880 | 602 |
| 2024-03-20 | 7.940 | 8.000 | 7.440 | 7.860 | 7.860 | 12,167 |
| 2024-03-19 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,113 |
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.