Gigas Hosting S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 150 |
| 2025-08-14 | 5.150 | 5.250 | 5.150 | 5.150 | 5.150 | 7,038 |
| 2025-08-13 | 5.050 | 5.150 | 5.050 | 5.100 | 5.100 | 1,717 |
| 2025-08-12 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 4,041 |
| 2025-08-11 | 4.940 | 5.000 | 4.900 | 4.960 | 4.960 | 6,208 |
| 2025-08-08 | 4.980 | 5.050 | 4.940 | 5.050 | 5.050 | 3,877 |
| 2025-08-07 | 5.000 | 5.450 | 4.960 | 5.000 | 5.000 | 16,951 |
| 2025-08-06 | 5.300 | 5.300 | 5.000 | 5.050 | 5.050 | 3,904 |
| 2025-08-05 | 5.300 | 5.300 | 4.960 | 5.300 | 5.300 | 8,055 |
| 2025-08-04 | 5.100 | 5.250 | 4.940 | 5.250 | 5.250 | 7,160 |
| 2025-08-01 | 5.250 | 5.300 | 5.100 | 5.100 | 5.100 | 4,209 |
| 2025-07-31 | 5.250 | 5.350 | 5.150 | 5.300 | 5.300 | 8,083 |
| 2025-07-30 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 3,374 |
| 2025-07-29 | 5.550 | 5.650 | 5.250 | 5.350 | 5.350 | 7,371 |
| 2025-07-28 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 362 |
| 2025-07-25 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 605 |
| 2025-07-24 | 5.550 | 5.700 | 5.500 | 5.650 | 5.650 | 6,233 |
| 2025-07-23 | 5.300 | 5.500 | 5.300 | 5.500 | 5.500 | 901 |
| 2025-07-22 | 5.450 | 5.450 | 5.300 | 5.400 | 5.400 | 658 |
| 2025-07-21 | 5.400 | 5.400 | 5.250 | 5.250 | 5.250 | 300 |
| 2025-07-18 | 5.350 | 5.350 | 5.250 | 5.250 | 5.250 | 150 |
| 2025-07-17 | 5.250 | 5.350 | 5.250 | 5.250 | 5.250 | 10,470 |
| 2025-07-16 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 232 |
| 2025-07-15 | 5.200 | 5.400 | 5.200 | 5.200 | 5.200 | 38,988 |
| 2025-07-14 | 5.200 | 5.250 | 5.150 | 5.200 | 5.200 | 1,862 |
| 2025-07-11 | 5.200 | 5.250 | 5.200 | 5.200 | 5.200 | 743 |
| 2025-07-10 | 5.200 | 5.200 | 5.050 | 5.100 | 5.100 | 4,089 |
| 2025-07-09 | 5.200 | 5.250 | 5.050 | 5.150 | 5.150 | 23,216 |
| 2025-07-08 | 5.400 | 5.400 | 5.050 | 5.200 | 5.200 | 11,068 |
| 2025-07-07 | 5.450 | 5.500 | 5.250 | 5.300 | 5.300 | 6,201 |
| 2025-07-04 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 1,550 |
| 2025-07-03 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 3,920 |
| 2025-07-02 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 4,661 |
| 2025-07-01 | 5.550 | 5.650 | 5.550 | 5.600 | 5.600 | 126 |
| 2025-06-30 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 542 |
| 2025-06-27 | 5.700 | 5.750 | 5.650 | 5.750 | 5.750 | 487 |
| 2025-06-26 | 5.700 | 5.800 | 5.700 | 5.750 | 5.750 | 4,440 |
| 2025-06-25 | 5.500 | 5.700 | 5.500 | 5.650 | 5.650 | 6,851 |
| 2025-06-24 | 5.500 | 5.700 | 5.400 | 5.500 | 5.500 | 4,723 |
| 2025-06-23 | 5.650 | 5.750 | 5.500 | 5.700 | 5.700 | 5,430 |
| 2025-06-20 | 5.400 | 5.600 | 5.400 | 5.600 | 5.600 | 37,816 |
| 2025-06-19 | 5.500 | 5.500 | 5.450 | 5.500 | 5.500 | 1,397 |
| 2025-06-18 | 5.650 | 5.650 | 5.350 | 5.500 | 5.500 | 5,203 |
| 2025-06-17 | 5.750 | 5.750 | 5.700 | 5.700 | 5.700 | 200 |
| 2025-06-16 | 5.800 | 5.800 | 5.600 | 5.700 | 5.700 | 891 |
| 2025-06-13 | 5.950 | 5.950 | 5.750 | 5.750 | 5.750 | 4,306 |
| 2025-06-12 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 52 |
| 2025-06-11 | 5.950 | 5.950 | 5.900 | 5.900 | 5.900 | 52 |
| 2025-06-10 | 5.700 | 5.900 | 5.700 | 5.900 | 5.900 | 3,757 |
| 2025-06-09 | 5.950 | 5.950 | 5.850 | 5.850 | 5.850 | 6,782 |
| 2025-06-06 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 771 |
| 2025-06-05 | 5.750 | 5.900 | 5.700 | 5.900 | 5.900 | 2,620 |
| 2025-06-04 | 5.900 | 5.900 | 5.650 | 5.750 | 5.750 | 495 |
| 2025-06-03 | 5.700 | 5.900 | 5.700 | 5.750 | 5.750 | 1,980 |
| 2025-06-02 | 6.000 | 6.050 | 5.700 | 5.700 | 5.700 | 10,230 |
| 2025-05-30 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 3,600 |
| 2025-05-29 | 6.050 | 6.050 | 5.850 | 5.950 | 5.950 | 4,509 |
| 2025-05-28 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 500 |
| 2025-05-27 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 3,999 |
| 2025-05-26 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 3,162 |
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.