Gigas Hosting S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 4.400 | 4.400 | 4.240 | 4.280 | 4.280 | 8,698 |
| 2025-11-05 | 4.500 | 4.500 | 4.400 | 4.500 | 4.500 | 7,965 |
| 2025-11-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,560 |
| 2025-11-03 | 4.480 | 4.560 | 4.480 | 4.500 | 4.500 | 7,630 |
| 2025-10-31 | 4.480 | 4.480 | 4.340 | 4.480 | 4.480 | 18,641 |
| 2025-10-30 | 4.560 | 4.560 | 4.380 | 4.480 | 4.480 | 5,889 |
| 2025-10-29 | 4.500 | 4.580 | 4.460 | 4.460 | 4.460 | 9,835 |
| 2025-10-28 | 4.640 | 4.660 | 4.500 | 4.520 | 4.520 | 54,346 |
| 2025-10-27 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 1,785 |
| 2025-10-24 | 4.560 | 4.660 | 4.500 | 4.640 | 4.640 | 48,994 |
| 2025-10-23 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 706 |
| 2025-10-22 | 4.520 | 4.620 | 4.520 | 4.540 | 4.540 | 10,604 |
| 2025-10-21 | 4.540 | 4.600 | 4.540 | 4.600 | 4.600 | 35,180 |
| 2025-10-20 | 4.660 | 4.700 | 4.500 | 4.700 | 4.700 | 10,521 |
| 2025-10-17 | 4.640 | 4.660 | 4.640 | 4.640 | 4.640 | 7,091 |
| 2025-10-16 | 4.560 | 4.680 | 4.540 | 4.680 | 4.680 | 3,191 |
| 2025-10-15 | 4.680 | 4.680 | 4.540 | 4.540 | 4.540 | 4,011 |
| 2025-10-14 | 4.780 | 4.780 | 4.680 | 4.700 | 4.700 | 9,129 |
| 2025-10-13 | 4.780 | 4.780 | 4.680 | 4.680 | 4.680 | 9,563 |
| 2025-10-10 | 4.700 | 4.720 | 4.700 | 4.720 | 4.720 | 21 |
| 2025-10-09 | 4.700 | 4.800 | 4.700 | 4.720 | 4.720 | 7,001 |
| 2025-10-08 | 4.820 | 4.900 | 4.800 | 4.820 | 4.820 | 3,092 |
| 2025-10-07 | 4.860 | 4.920 | 4.820 | 4.900 | 4.900 | 12,133 |
| 2025-10-06 | 4.740 | 4.880 | 4.740 | 4.880 | 4.880 | 3,178 |
| 2025-10-03 | 4.800 | 4.900 | 4.800 | 4.800 | 4.800 | 6,721 |
| 2025-10-02 | 4.800 | 4.840 | 4.800 | 4.840 | 4.840 | 2,127 |
| 2025-10-01 | 4.800 | 4.880 | 4.800 | 4.840 | 4.840 | 8,450 |
| 2025-09-30 | 4.900 | 4.900 | 4.740 | 4.900 | 4.900 | 9,225 |
| 2025-09-29 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 5,742 |
| 2025-09-26 | 5.000 | 5.050 | 4.980 | 4.980 | 4.980 | 1,965 |
| 2025-09-25 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 7,795 |
| 2025-09-24 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 7,795 |
| 2025-09-23 | 5.150 | 5.150 | 5.050 | 5.100 | 5.100 | 423 |
| 2025-09-22 | 5.000 | 5.200 | 5.000 | 5.100 | 5.100 | 10,552 |
| 2025-09-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 279 |
| 2025-09-18 | 5.000 | 5.100 | 5.000 | 5.000 | 5.000 | 12,227 |
| 2025-09-17 | 4.980 | 5.000 | 4.940 | 4.960 | 4.960 | 1,059 |
| 2025-09-16 | 4.960 | 5.000 | 4.960 | 5.000 | 5.000 | 19,465 |
| 2025-09-15 | 5.050 | 5.150 | 4.960 | 5.000 | 5.000 | 1,698 |
| 2025-09-12 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 2,220 |
| 2025-09-11 | 4.960 | 5.200 | 4.960 | 5.150 | 5.150 | 11,150 |
| 2025-09-10 | 4.960 | 4.960 | 4.940 | 4.960 | 4.960 | 215 |
| 2025-09-09 | 5.100 | 5.100 | 4.960 | 4.960 | 4.960 | 2,916 |
| 2025-09-08 | 5.000 | 5.050 | 4.940 | 4.980 | 4.980 | 1,010 |
| 2025-09-05 | 5.100 | 5.100 | 4.960 | 4.980 | 4.980 | 83 |
| 2025-09-04 | 5.100 | 5.100 | 4.960 | 4.980 | 4.980 | 8,650 |
| 2025-09-03 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 3,351 |
| 2025-09-02 | 5.000 | 5.050 | 4.980 | 5.000 | 5.000 | 4,508 |
| 2025-09-01 | 5.250 | 5.250 | 4.940 | 5.000 | 5.000 | 10,963 |
| 2025-08-29 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 1,050 |
| 2025-08-28 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 2,300 |
| 2025-08-27 | 5.300 | 5.300 | 5.150 | 5.150 | 5.150 | 4,281 |
| 2025-08-26 | 5.550 | 5.550 | 5.350 | 5.350 | 5.350 | 2,469 |
| 2025-08-25 | 5.300 | 5.550 | 5.300 | 5.550 | 5.550 | 10,953 |
| 2025-08-22 | 5.100 | 5.300 | 5.100 | 5.300 | 5.300 | 1 |
| 2025-08-21 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 225 |
| 2025-08-20 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 518 |
| 2025-08-19 | 5.100 | 5.250 | 5.100 | 5.250 | 5.250 | 7 |
| 2025-08-18 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 2,335 |
| 2025-08-15 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 150 |
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.