Giunti Psychometrics Holding S.p.A. (GPSY) Price History
Daily open, high, low, close and volume for Giunti Psychometrics Holding S.p.A. (GPSY) from 2026-07-22 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €5.36 | €5.58 | €5.36 | €5.58 | 1,973 |
| 2026-10-08 | €5.22 | €5.22 | €5.22 | €5.22 | 0 |
| 2026-10-07 | €5.46 | €5.46 | €5.22 | €5.22 | 6,068 |
| 2026-10-06 | €5.40 | €5.40 | €5.40 | €5.40 | 0 |
| 2026-10-05 | €5.42 | €5.46 | €5.40 | €5.40 | 1,444 |
| 2026-10-02 | €5.60 | €5.60 | €5.60 | €5.60 | 2,815 |
| 2026-10-01 | €5.26 | €5.40 | €5.20 | €5.24 | 5,882 |
| 2026-09-30 | €5.66 | €5.66 | €5.00 | €5.26 | 5,751 |
| 2026-09-29 | €4.96 | €5.30 | €4.94 | €5.30 | 7,818 |
| 2026-09-28 | €4.90 | €5.00 | €4.90 | €4.98 | 28,403 |
| 2026-09-25 | €4.80 | €4.85 | €4.80 | €4.85 | 12,200 |
| 2026-09-24 | €4.98 | €4.98 | €4.82 | €4.85 | 11,835 |
| 2026-09-23 | €4.80 | €4.80 | €4.80 | €4.80 | 1,250 |
| 2026-09-22 | €4.95 | €5.00 | €4.75 | €4.80 | 1,269 |
| 2026-09-21 | €4.55 | €4.86 | €4.55 | €4.70 | 9,812 |
| 2026-09-18 | €4.50 | €4.50 | €4.50 | €4.50 | 0 |
| 2026-09-17 | €4.50 | €4.50 | €4.50 | €4.50 | 61 |
| 2026-09-16 | €4.55 | €4.55 | €4.55 | €4.55 | 2,502 |
| 2026-09-15 | €4.50 | €4.55 | €4.50 | €4.55 | 1,119 |
| 2026-09-14 | €4.50 | €4.50 | €4.50 | €4.50 | 285 |
| 2026-09-11 | €4.50 | €4.55 | €4.50 | €4.55 | 2,763 |
| 2026-09-10 | €4.55 | €4.55 | €4.37 | €4.50 | 301 |
| 2026-09-09 | €4.50 | €4.50 | €4.50 | €4.50 | 8,000 |
| 2026-09-08 | €4.36 | €4.55 | €4.36 | €4.55 | 478 |
| 2026-09-07 | €4.55 | €4.55 | €4.55 | €4.55 | 0 |
| 2026-09-04 | €4.55 | €4.55 | €4.55 | €4.55 | 0 |
| 2026-09-03 | €4.55 | €4.55 | €4.55 | €4.55 | 300 |
| 2026-09-02 | €4.53 | €4.56 | €4.53 | €4.56 | 11,500 |
| 2026-09-01 | €4.48 | €4.50 | €4.48 | €4.50 | 7,137 |
| 2026-08-31 | €4.56 | €4.56 | €4.45 | €4.45 | 640 |
| 2026-08-28 | €4.48 | €4.50 | €4.48 | €4.48 | 11,500 |
| 2026-08-27 | €4.30 | €4.40 | €4.30 | €4.33 | 42 |
| 2026-08-26 | €4.48 | €4.48 | €4.48 | €4.48 | 100 |
| 2026-08-25 | €4.51 | €4.51 | €4.51 | €4.51 | 0 |
| 2026-08-24 | €4.34 | €4.54 | €4.34 | €4.51 | 1,561 |
| 2026-08-21 | €4.39 | €4.55 | €4.36 | €4.55 | 1,265 |
| 2026-08-20 | €4.00 | €4.38 | €4.00 | €4.38 | 3,324 |
| 2026-08-19 | €4.20 | €4.20 | €4.20 | €4.20 | 100 |
| 2026-08-18 | €4.47 | €4.50 | €4.40 | €4.40 | 4,249 |
| 2026-08-17 | €4.53 | €4.53 | €4.53 | €4.53 | 4,413 |
| 2026-08-14 | €4.54 | €4.54 | €4.54 | €4.54 | 0 |
| 2026-08-13 | €4.51 | €4.54 | €4.51 | €4.54 | 2,215 |
| 2026-08-12 | €4.51 | €4.51 | €4.51 | €4.51 | 5 |
| 2026-08-11 | €4.48 | €4.50 | €4.47 | €4.50 | 11,945 |
| 2026-08-10 | €4.47 | €4.50 | €4.47 | €4.50 | 21,743 |
| 2026-08-07 | €4.48 | €4.50 | €4.46 | €4.50 | 9,862 |
| 2026-08-06 | €4.50 | €4.50 | €4.46 | €4.50 | 4,585 |
| 2026-08-05 | €4.47 | €4.50 | €4.47 | €4.50 | 2,327 |
| 2026-08-04 | €4.50 | €4.52 | €4.46 | €4.50 | 3,232 |
| 2026-08-03 | €4.50 | €4.50 | €4.48 | €4.50 | 956 |
| 2026-07-31 | €4.50 | €4.53 | €4.46 | €4.50 | 8,250 |
| 2026-07-30 | €4.47 | €4.55 | €4.40 | €4.49 | 37,302 |
| 2026-07-29 | €4.50 | €4.50 | €4.50 | €4.50 | 100 |
| 2026-07-28 | €4.50 | €4.50 | €4.40 | €4.46 | 30,962 |
| 2026-07-27 | €4.50 | €4.50 | €4.49 | €4.50 | 10,550 |
| 2026-07-24 | €4.50 | €4.50 | €4.48 | €4.49 | 20,611 |
| 2026-07-23 | €4.47 | €4.49 | €4.44 | €4.49 | 5,814 |
| 2026-07-22 | €4.50 | €4.55 | €4.40 | €4.44 | 44,694 |