Gigas Hosting S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 6.450 | 6.450 | 6.400 | 6.450 | 6.450 | 1,718 |
| 2025-02-24 | 6.400 | 6.450 | 6.300 | 6.350 | 6.350 | 2,426 |
| 2025-02-21 | 6.500 | 6.500 | 6.400 | 6.500 | 6.500 | 1,441 |
| 2025-02-20 | 6.550 | 6.550 | 6.400 | 6.500 | 6.500 | 1,366 |
| 2025-02-19 | 6.400 | 6.600 | 6.400 | 6.450 | 6.450 | 1,770 |
| 2025-02-18 | 6.500 | 6.500 | 6.450 | 6.450 | 6.450 | 6,073 |
| 2025-02-17 | 6.500 | 6.750 | 6.450 | 6.500 | 6.500 | 5,968 |
| 2025-02-14 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 255 |
| 2025-02-13 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 255 |
| 2025-02-12 | 6.700 | 6.850 | 6.600 | 6.600 | 6.600 | 4,446 |
| 2025-02-11 | 6.600 | 6.650 | 6.600 | 6.650 | 6.650 | 8,473 |
| 2025-02-10 | 6.500 | 6.650 | 6.450 | 6.650 | 6.650 | 7,147 |
| 2025-02-07 | 6.400 | 6.800 | 6.400 | 6.800 | 6.800 | 12,059 |
| 2025-02-06 | 6.150 | 6.300 | 5.900 | 6.300 | 6.300 | 18,371 |
| 2025-02-05 | 5.900 | 6.150 | 5.900 | 5.950 | 5.950 | 253 |
| 2025-02-04 | 6.050 | 6.100 | 5.850 | 5.950 | 5.950 | 4,931 |
| 2025-02-03 | 6.100 | 6.100 | 5.900 | 5.900 | 5.900 | 2,712 |
| 2025-01-31 | 6.300 | 6.300 | 6.100 | 6.100 | 6.100 | 5,965 |
| 2025-01-30 | 6.350 | 6.350 | 6.150 | 6.200 | 6.200 | 6,121 |
| 2025-01-29 | 6.400 | 6.500 | 6.250 | 6.400 | 6.400 | 3,417 |
| 2025-01-28 | 6.450 | 6.500 | 6.400 | 6.500 | 6.500 | 186 |
| 2025-01-27 | 6.500 | 6.500 | 6.450 | 6.500 | 6.500 | 2,521 |
| 2025-01-24 | 6.300 | 6.500 | 6.250 | 6.500 | 6.500 | 15,739 |
| 2025-01-23 | 6.300 | 6.400 | 6.250 | 6.400 | 6.400 | 2,034 |
| 2025-01-22 | 6.450 | 6.450 | 6.300 | 6.300 | 6.300 | 3,272 |
| 2025-01-21 | 6.500 | 6.500 | 6.150 | 6.450 | 6.450 | 18,836 |
| 2025-01-20 | 6.450 | 6.500 | 6.350 | 6.500 | 6.500 | 2,191 |
| 2025-01-17 | 6.300 | 6.400 | 6.200 | 6.400 | 6.400 | 5,279 |
| 2025-01-16 | 6.500 | 6.700 | 6.150 | 6.200 | 6.200 | 23,070 |
| 2025-01-15 | 6.600 | 6.750 | 6.500 | 6.550 | 6.550 | 6,184 |
| 2025-01-14 | 7.000 | 7.000 | 6.700 | 6.700 | 6.700 | 5,354 |
| 2025-01-13 | 7.000 | 7.000 | 6.600 | 6.950 | 6.950 | 6,480 |
| 2025-01-10 | 6.850 | 6.850 | 6.800 | 6.850 | 6.850 | 2,386 |
| 2025-01-09 | 7.000 | 7.000 | 6.850 | 6.900 | 6.900 | 344 |
| 2025-01-08 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 650 |
| 2025-01-07 | 7.000 | 7.100 | 6.900 | 7.100 | 7.100 | 8,535 |
| 2025-01-06 | 7.000 | 7.150 | 7.000 | 7.150 | 7.150 | 150 |
| 2025-01-03 | 7.000 | 7.200 | 7.000 | 7.150 | 7.150 | 2,000 |
| 2025-01-02 | 7.100 | 7.150 | 6.950 | 7.000 | 7.000 | 5,571 |
| 2024-12-31 | 7.200 | 7.350 | 7.050 | 7.250 | 7.250 | 4,636 |
| 2024-12-30 | 7.600 | 7.600 | 7.200 | 7.200 | 7.200 | 4,169 |
| 2024-12-27 | 7.300 | 7.600 | 6.850 | 7.600 | 7.600 | 18,224 |
| 2024-12-24 | 7.400 | 7.400 | 7.350 | 7.400 | 7.400 | 1,175 |
| 2024-12-23 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 347 |
| 2024-12-20 | 7.350 | 7.650 | 7.350 | 7.450 | 7.450 | 4,384 |
| 2024-12-19 | 7.400 | 7.650 | 7.350 | 7.600 | 7.600 | 13,583 |
| 2024-12-18 | 7.200 | 7.400 | 7.150 | 7.400 | 7.400 | 4,816 |
| 2024-12-17 | 7.250 | 7.300 | 7.150 | 7.300 | 7.300 | 5,365 |
| 2024-12-16 | 7.300 | 7.500 | 7.100 | 7.200 | 7.200 | 18,660 |
| 2024-12-13 | 7.550 | 7.600 | 7.150 | 7.550 | 7.550 | 12,886 |
| 2024-12-12 | 7.800 | 7.800 | 7.600 | 7.650 | 7.650 | 1,961 |
| 2024-12-11 | 7.800 | 7.900 | 7.700 | 7.700 | 7.700 | 5,133 |
| 2024-12-10 | 7.700 | 7.800 | 7.700 | 7.700 | 7.700 | 1,408 |
| 2024-12-09 | 7.550 | 7.650 | 7.550 | 7.650 | 7.650 | 285 |
| 2024-12-06 | 7.750 | 7.800 | 7.550 | 7.650 | 7.650 | 4,163 |
| 2024-12-05 | 7.900 | 8.000 | 7.850 | 8.000 | 8.000 | 480 |
| 2024-12-04 | 7.950 | 8.000 | 7.950 | 8.000 | 8.000 | 34 |
| 2024-12-03 | 7.900 | 8.000 | 7.900 | 8.000 | 8.000 | 2,816 |
| 2024-12-02 | 7.850 | 7.950 | 7.550 | 7.950 | 7.950 | 1,458 |
| 2024-11-29 | 7.600 | 7.800 | 7.600 | 7.800 | 7.800 | 808 |
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.