Gigas Hosting S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.820 | 4.040 | 3.800 | 3.840 | 3.840 | 12,004 |
| 2026-02-02 | 3.800 | 3.900 | 3.740 | 3.880 | 3.880 | 9,072 |
| 2026-01-30 | 3.640 | 3.760 | 3.620 | 3.760 | 3.760 | 8,816 |
| 2026-01-29 | 3.760 | 3.820 | 3.640 | 3.640 | 3.640 | 6,982 |
| 2026-01-28 | 3.700 | 3.860 | 3.620 | 3.760 | 3.760 | 15,811 |
| 2026-01-27 | 3.780 | 3.780 | 3.600 | 3.700 | 3.700 | 20,456 |
| 2026-01-26 | 3.760 | 3.760 | 3.580 | 3.600 | 3.600 | 17,571 |
| 2026-01-23 | 3.820 | 3.900 | 3.600 | 3.660 | 3.660 | 74,907 |
| 2026-01-22 | 3.720 | 3.900 | 3.600 | 3.780 | 3.780 | 28,076 |
| 2026-01-21 | 3.580 | 3.720 | 3.580 | 3.640 | 3.640 | 4,944 |
| 2026-01-20 | 3.500 | 3.700 | 3.500 | 3.600 | 3.600 | 9,050 |
| 2026-01-19 | 3.400 | 3.600 | 3.400 | 3.420 | 3.420 | 4,017 |
| 2026-01-16 | 3.600 | 3.700 | 3.260 | 3.500 | 3.500 | 31,178 |
| 2026-01-15 | 3.840 | 3.900 | 3.440 | 3.600 | 3.600 | 24,980 |
| 2026-01-14 | 3.660 | 3.800 | 3.660 | 3.780 | 3.780 | 12,721 |
| 2026-01-13 | 3.520 | 3.600 | 3.520 | 3.600 | 3.600 | 5,278 |
| 2026-01-12 | 3.560 | 3.600 | 3.560 | 3.560 | 3.560 | 1,550 |
| 2026-01-09 | 3.800 | 3.800 | 3.500 | 3.500 | 3.500 | 33,749 |
| 2026-01-08 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 584 |
| 2026-01-07 | 3.360 | 3.360 | 3.340 | 3.340 | 3.340 | 989 |
| 2026-01-06 | 3.460 | 3.460 | 3.160 | 3.300 | 3.300 | 6,507 |
| 2026-01-05 | 3.120 | 3.500 | 3.120 | 3.360 | 3.360 | 16,355 |
| 2026-01-02 | 2.940 | 3.140 | 2.940 | 3.080 | 3.080 | 15,543 |
| 2025-12-31 | 2.800 | 2.940 | 2.800 | 2.860 | 2.860 | 42,128 |
| 2025-12-30 | 2.840 | 2.880 | 2.780 | 2.860 | 2.860 | 29,107 |
| 2025-12-29 | 3.000 | 3.000 | 2.900 | 2.900 | 2.900 | 34,600 |
| 2025-12-24 | 3.040 | 3.080 | 3.020 | 3.040 | 3.040 | 8,881 |
| 2025-12-23 | 3.140 | 3.140 | 3.040 | 3.040 | 3.040 | 16,771 |
| 2025-12-22 | 3.240 | 3.240 | 3.160 | 3.160 | 3.160 | 4,521 |
| 2025-12-19 | 3.200 | 3.240 | 3.180 | 3.240 | 3.240 | 2,475 |
| 2025-12-18 | 3.180 | 3.260 | 3.180 | 3.240 | 3.240 | 20,371 |
| 2025-12-17 | 3.200 | 3.200 | 3.060 | 3.200 | 3.200 | 10,136 |
| 2025-12-16 | 3.320 | 3.320 | 3.240 | 3.240 | 3.240 | 10,350 |
| 2025-12-15 | 3.380 | 3.380 | 3.280 | 3.320 | 3.320 | 21,858 |
| 2025-12-12 | 3.300 | 3.400 | 3.300 | 3.320 | 3.320 | 6,478 |
| 2025-12-11 | 3.460 | 3.460 | 3.300 | 3.320 | 3.320 | 4,155 |
| 2025-12-10 | 3.440 | 3.500 | 3.400 | 3.480 | 3.480 | 5,425 |
| 2025-12-09 | 3.600 | 3.600 | 3.400 | 3.500 | 3.500 | 6,768 |
| 2025-12-08 | 3.520 | 3.580 | 3.500 | 3.500 | 3.500 | 34,904 |
| 2025-12-05 | 3.620 | 3.640 | 3.500 | 3.540 | 3.540 | 11,474 |
| 2025-12-04 | 4.020 | 4.020 | 3.600 | 3.640 | 3.640 | 43,288 |
| 2025-12-03 | 3.500 | 3.700 | 3.440 | 3.680 | 3.680 | 15,433 |
| 2025-12-02 | 3.560 | 3.560 | 3.480 | 3.500 | 3.500 | 8,040 |
| 2025-12-01 | 3.600 | 3.600 | 3.420 | 3.560 | 3.560 | 20,760 |
| 2025-11-28 | 3.680 | 3.740 | 3.600 | 3.740 | 3.740 | 22,117 |
| 2025-11-27 | 3.660 | 3.680 | 3.540 | 3.680 | 3.680 | 14,836 |
| 2025-11-26 | 3.660 | 3.700 | 3.600 | 3.700 | 3.700 | 4,958 |
| 2025-11-25 | 3.620 | 3.700 | 3.600 | 3.640 | 3.640 | 15,134 |
| 2025-11-24 | 3.920 | 3.920 | 3.660 | 3.700 | 3.700 | 19,179 |
| 2025-11-21 | 4.100 | 4.100 | 3.840 | 3.880 | 3.880 | 26,347 |
| 2025-11-20 | 4.000 | 4.100 | 4.000 | 4.080 | 4.080 | 5,395 |
| 2025-11-19 | 3.960 | 4.100 | 3.960 | 4.100 | 4.100 | 79,403 |
| 2025-11-18 | 4.160 | 4.200 | 4.100 | 4.200 | 4.200 | 4,060 |
| 2025-11-17 | 4.200 | 4.200 | 4.160 | 4.200 | 4.200 | 1,223 |
| 2025-11-14 | 4.180 | 4.200 | 4.100 | 4.200 | 4.200 | 21,770 |
| 2025-11-13 | 4.280 | 4.300 | 4.200 | 4.240 | 4.240 | 31,916 |
| 2025-11-12 | 4.400 | 4.400 | 4.360 | 4.360 | 4.360 | 968 |
| 2025-11-11 | 4.280 | 4.340 | 4.180 | 4.300 | 4.300 | 30,121 |
| 2025-11-10 | 4.400 | 4.480 | 4.360 | 4.400 | 4.400 | 2,177 |
| 2025-11-07 | 4.360 | 4.500 | 4.260 | 4.400 | 4.400 | 12,074 |
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.