Gigas Hosting S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 7.750 | 7.800 | 7.750 | 7.800 | 7.800 | 1,308 |
| 2024-11-27 | 7.800 | 7.800 | 7.550 | 7.600 | 7.600 | 3,041 |
| 2024-11-26 | 7.800 | 7.800 | 7.700 | 7.700 | 7.700 | 2,482 |
| 2024-11-25 | 7.400 | 7.800 | 7.400 | 7.750 | 7.750 | 1,099 |
| 2024-11-22 | 7.600 | 7.600 | 7.450 | 7.550 | 7.550 | 426 |
| 2024-11-21 | 7.500 | 7.600 | 7.400 | 7.550 | 7.550 | 3,322 |
| 2024-11-20 | 7.600 | 7.600 | 7.400 | 7.500 | 7.500 | 2,182 |
| 2024-11-19 | 7.600 | 7.750 | 7.600 | 7.600 | 7.600 | 794 |
| 2024-11-18 | 7.750 | 7.800 | 7.650 | 7.750 | 7.750 | 317 |
| 2024-11-15 | 7.850 | 7.850 | 7.650 | 7.750 | 7.750 | 2,198 |
| 2024-11-14 | 7.750 | 7.950 | 7.750 | 7.900 | 7.900 | 441 |
| 2024-11-13 | 7.750 | 7.900 | 7.600 | 7.900 | 7.900 | 2,145 |
| 2024-11-12 | 7.800 | 7.800 | 7.600 | 7.600 | 7.600 | 1,350 |
| 2024-11-11 | 8.000 | 8.000 | 7.800 | 7.900 | 7.900 | 1,926 |
| 2024-11-08 | 7.950 | 8.000 | 7.550 | 8.000 | 8.000 | 4,115 |
| 2024-11-07 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 24 |
| 2024-11-06 | 7.800 | 8.000 | 7.800 | 8.000 | 8.000 | 403 |
| 2024-11-05 | 7.850 | 8.000 | 7.700 | 8.000 | 8.000 | 3,626 |
| 2024-11-04 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,248 |
| 2024-11-01 | 7.950 | 7.950 | 7.850 | 7.850 | 7.850 | 750 |
| 2024-10-31 | 7.800 | 8.050 | 7.800 | 8.000 | 8.000 | 1,871 |
| 2024-10-30 | 7.750 | 7.850 | 7.700 | 7.850 | 7.850 | 3,040 |
| 2024-10-29 | 7.900 | 7.900 | 7.800 | 7.800 | 7.800 | 2,195 |
| 2024-10-28 | 8.000 | 8.050 | 7.800 | 7.800 | 7.800 | 2,967 |
| 2024-10-25 | 8.300 | 8.300 | 8.050 | 8.050 | 8.050 | 4,829 |
| 2024-10-24 | 8.600 | 8.600 | 8.300 | 8.350 | 8.350 | 824 |
| 2024-10-23 | 8.550 | 8.550 | 8.400 | 8.400 | 8.400 | 1,056 |
| 2024-10-22 | 8.650 | 8.650 | 8.400 | 8.400 | 8.400 | 1,501 |
| 2024-10-21 | 8.500 | 8.850 | 8.500 | 8.650 | 8.650 | 6,814 |
| 2024-10-18 | 8.550 | 9.150 | 8.400 | 8.450 | 8.450 | 9,847 |
| 2024-10-17 | 8.150 | 8.700 | 8.150 | 8.550 | 8.550 | 16,504 |
| 2024-10-16 | 7.850 | 8.100 | 7.850 | 8.100 | 8.100 | 2,079 |
| 2024-10-15 | 7.800 | 8.050 | 7.800 | 8.050 | 8.050 | 6,436 |
| 2024-10-14 | 7.950 | 8.050 | 7.800 | 8.000 | 8.000 | 3,957 |
| 2024-10-11 | 8.000 | 8.050 | 7.600 | 7.850 | 7.850 | 7,113 |
| 2024-10-10 | 7.500 | 8.100 | 7.500 | 7.900 | 7.900 | 12,780 |
| 2024-10-09 | 7.250 | 7.550 | 7.250 | 7.500 | 7.500 | 12,064 |
| 2024-10-08 | 7.200 | 7.200 | 7.100 | 7.200 | 7.200 | 2,257 |
| 2024-10-07 | 7.100 | 7.250 | 7.100 | 7.250 | 7.250 | 6,125 |
| 2024-10-04 | 6.900 | 7.000 | 6.900 | 6.950 | 6.950 | 1,299 |
| 2024-10-03 | 7.150 | 7.150 | 6.650 | 6.750 | 6.750 | 7,432 |
| 2024-10-02 | 7.200 | 7.200 | 7.000 | 7.000 | 7.000 | 223 |
| 2024-10-01 | 7.150 | 7.200 | 7.000 | 7.000 | 7.000 | 1,735 |
| 2024-09-30 | 7.000 | 7.150 | 7.000 | 7.150 | 7.150 | 900 |
| 2024-09-27 | 7.100 | 7.200 | 7.050 | 7.100 | 7.100 | 1,250 |
| 2024-09-26 | 7.200 | 7.200 | 7.050 | 7.150 | 7.150 | 1,009 |
| 2024-09-25 | 7.100 | 7.150 | 7.100 | 7.150 | 7.150 | 82 |
| 2024-09-24 | 7.150 | 7.200 | 7.050 | 7.150 | 7.150 | 4,569 |
| 2024-09-23 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,093 |
| 2024-09-20 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 539 |
| 2024-09-19 | 6.900 | 7.050 | 6.900 | 7.000 | 7.000 | 2,556 |
| 2024-09-18 | 6.800 | 7.000 | 6.800 | 6.900 | 6.900 | 11,039 |
| 2024-09-17 | 6.800 | 6.900 | 6.800 | 6.900 | 6.900 | 2,733 |
| 2024-09-16 | 7.000 | 7.050 | 6.900 | 7.050 | 7.050 | 2,674 |
| 2024-09-13 | 6.700 | 7.000 | 6.700 | 7.000 | 7.000 | 2,268 |
| 2024-09-12 | 6.800 | 6.800 | 6.700 | 6.700 | 6.700 | 9,246 |
| 2024-09-11 | 6.950 | 6.950 | 6.650 | 6.800 | 6.800 | 16,658 |
| 2024-09-10 | 6.700 | 7.050 | 6.700 | 7.000 | 7.000 | 5,430 |
| 2024-09-09 | 6.900 | 6.900 | 6.400 | 6.900 | 6.900 | 12,299 |
| 2024-09-06 | 6.950 | 7.050 | 6.950 | 7.050 | 7.050 | 5 |
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.