Advertisement
U.S. markets open in 5 hours 12 minutes
S&P Futures
5,900.25 +3.75 (+0.06%) Dow Futures
43,461.00 -107.00 (-0.25%) Nasdaq Futures
20,599.50 +105.75 (+0.52%) Russell 2000 Futures
2,317.60 +4.00 (+0.17%) Crude Oil
66.78 -0.24 (-0.36%) Gold
2,588.70 +18.60 (+0.72%)
Gigas Hosting, S.A. (GIGA.MC)
MCE - MCE Delayed Price. Currency in EUR
Follow
As of 05:01PM CET. Market open.
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 0.00 | 7.75 | 7.75 | 7.75 | 7.75 | 14,800 |
| Nov 14, 2024 | 7.75 | 7.95 | 7.75 | 7.90 | 7.90 | 441 |
| Nov 13, 2024 | 7.75 | 7.90 | 7.60 | 7.90 | 7.90 | 2,145 |
| Nov 12, 2024 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | 1,350 |
| Nov 11, 2024 | 8.00 | 8.00 | 7.80 | 7.90 | 7.90 | 1,926 |
| Nov 08, 2024 | 7.95 | 8.00 | 7.55 | 8.00 | 8.00 | 4,115 |
| Nov 07, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 24 |
| Nov 06, 2024 | 7.80 | 7.95 | 7.80 | 8.00 | 8.00 | 403 |
| Nov 05, 2024 | 7.85 | 8.00 | 7.70 | 8.00 | 8.00 | 3,626 |
| Nov 04, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,248 |
| Nov 01, 2024 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | 750 |
| Oct 31, 2024 | 7.80 | 8.05 | 7.80 | 8.00 | 8.00 | 1,871 |
| Oct 30, 2024 | 7.75 | 7.85 | 7.70 | 7.85 | 7.85 | 3,040 |
| Oct 29, 2024 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | 2,195 |
| Oct 28, 2024 | 8.00 | 8.05 | 7.80 | 7.80 | 7.80 | 2,967 |
| Oct 25, 2024 | 8.30 | 8.30 | 8.05 | 8.05 | 8.05 | 4,829 |
| Oct 24, 2024 | 8.60 | 8.60 | 8.30 | 8.35 | 8.35 | 824 |
| Oct 23, 2024 | 8.55 | 8.55 | 8.40 | 8.40 | 8.40 | 1,056 |
| Oct 22, 2024 | 8.65 | 8.65 | 8.40 | 8.40 | 8.40 | 1,501 |
| Oct 21, 2024 | 8.50 | 8.85 | 8.50 | 8.65 | 8.65 | 6,814 |
| Oct 18, 2024 | 8.55 | 9.15 | 8.40 | 8.45 | 8.45 | 9,847 |
| Oct 17, 2024 | 8.15 | 8.70 | 8.15 | 8.55 | 8.55 | 16,504 |
| Oct 16, 2024 | 7.85 | 8.10 | 7.85 | 8.10 | 8.10 | 2,079 |
| Oct 15, 2024 | 7.80 | 8.05 | 7.80 | 8.05 | 8.05 | 6,436 |
| Oct 14, 2024 | 7.95 | 8.05 | 7.80 | 8.00 | 8.00 | 3,957 |
| Oct 11, 2024 | 8.00 | 8.05 | 7.60 | 7.85 | 7.85 | 7,113 |
| Oct 10, 2024 | 7.50 | 8.10 | 7.50 | 7.90 | 7.90 | 12,780 |
| Oct 09, 2024 | 7.25 | 7.55 | 7.25 | 7.50 | 7.50 | 12,064 |
| Oct 08, 2024 | 7.20 | 7.20 | 7.10 | 7.20 | 7.20 | 2,257 |
| Oct 07, 2024 | 7.10 | 7.25 | 7.10 | 7.25 | 7.25 | 6,125 |
| Oct 04, 2024 | 6.90 | 7.00 | 6.90 | 6.95 | 6.95 | 1,299 |
| Oct 03, 2024 | 7.15 | 7.15 | 6.65 | 6.75 | 6.75 | 7,432 |
| Oct 02, 2024 | 7.20 | 7.20 | 7.20 | 7.00 | 7.00 | 223 |
| Oct 01, 2024 | 7.15 | 7.20 | 7.00 | 7.00 | 7.00 | 1,735 |
| Sep 30, 2024 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 900 |
| Sep 27, 2024 | 7.10 | 7.20 | 7.05 | 7.10 | 7.10 | 1,250 |
| Sep 26, 2024 | 7.20 | 7.20 | 7.05 | 7.15 | 7.15 | 1,009 |
| Sep 25, 2024 | 7.10 | 7.10 | 7.10 | 7.15 | 7.15 | 82 |
| Sep 24, 2024 | 7.15 | 7.20 | 7.05 | 7.15 | 7.15 | 4,569 |
| Sep 23, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1,093 |
| Sep 20, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 539 |
| Sep 19, 2024 | 6.90 | 7.05 | 6.90 | 7.00 | 7.00 | 2,556 |
| Sep 18, 2024 | 6.80 | 7.00 | 6.80 | 6.90 | 6.90 | 11,039 |
| Sep 17, 2024 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 2,733 |
| Sep 16, 2024 | 7.00 | 7.05 | 6.90 | 7.05 | 7.05 | 2,674 |
| Sep 13, 2024 | 6.70 | 7.00 | 6.70 | 7.00 | 7.00 | 2,268 |
| Sep 12, 2024 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | 9,246 |
| Sep 11, 2024 | 6.95 | 6.95 | 6.65 | 6.80 | 6.80 | 16,658 |
| Sep 10, 2024 | 6.70 | 7.05 | 6.70 | 7.00 | 7.00 | 5,430 |
| Sep 09, 2024 | 6.90 | 6.90 | 6.40 | 6.90 | 6.90 | 12,299 |
| Sep 06, 2024 | 6.95 | 6.95 | 6.95 | 7.05 | 7.05 | 5 |
| Sep 05, 2024 | 6.90 | 6.90 | 6.80 | 7.05 | 7.05 | 240 |
| Sep 04, 2024 | 6.95 | 6.95 | 6.90 | 7.05 | 7.05 | 150 |
| Sep 03, 2024 | 6.90 | 6.95 | 6.90 | 7.05 | 7.05 | 450 |
| Sep 02, 2024 | 6.95 | 6.95 | 6.90 | 7.05 | 7.05 | 346 |
| Aug 30, 2024 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 1,000 |
| Aug 29, 2024 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | 1,778 |
| Aug 28, 2024 | 6.90 | 6.90 | 6.90 | 6.95 | 6.95 | 220 |
| Aug 27, 2024 | 6.95 | 7.00 | 6.95 | 6.95 | 6.95 | 2,090 |
| Aug 26, 2024 | 6.95 | 6.95 | 6.95 | 7.00 | 7.00 | 100 |
| Aug 23, 2024 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 1,100 |
| Aug 22, 2024 | 6.90 | 6.95 | 6.90 | 6.85 | 6.85 | 6 |
| Aug 21, 2024 | 6.85 | 6.90 | 6.85 | 6.85 | 6.85 | 625 |
| Aug 20, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Aug 19, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Aug 16, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 100 |
| Aug 15, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 500 |
| Aug 14, 2024 | 6.95 | 6.95 | 6.95 | 6.90 | 6.90 | 7 |
| Aug 13, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Aug 12, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Aug 09, 2024 | 6.75 | 6.90 | 6.75 | 6.90 | 6.90 | 830 |
| Aug 08, 2024 | 6.70 | 6.75 | 6.60 | 6.75 | 6.75 | 8,918 |
| Aug 07, 2024 | 6.65 | 6.90 | 6.65 | 6.80 | 6.80 | 485 |
| Aug 06, 2024 | 6.85 | 6.85 | 6.55 | 6.80 | 6.80 | 4,015 |
| Aug 05, 2024 | 6.95 | 7.00 | 6.80 | 7.00 | 7.00 | 880 |
| Aug 02, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 15 |
| Aug 01, 2024 | 7.05 | 7.15 | 7.05 | 7.05 | 7.05 | 1,624 |
| Jul 31, 2024 | 6.90 | 7.10 | 6.90 | 7.10 | 7.10 | 1,298 |
| Jul 30, 2024 | 6.80 | 6.80 | 6.80 | 6.90 | 6.90 | 44 |
| Jul 29, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Jul 26, 2024 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 793 |
| Jul 25, 2024 | 6.80 | 6.80 | 6.80 | 6.75 | 6.75 | 46 |
| Jul 24, 2024 | 6.80 | 6.80 | 6.80 | 6.75 | 6.75 | 100 |
| Jul 23, 2024 | 6.80 | 6.80 | 6.80 | 6.75 | 6.75 | 50 |
| Jul 22, 2024 | 6.70 | 6.80 | 6.55 | 6.75 | 6.75 | 3,900 |
| Jul 19, 2024 | 6.60 | 6.70 | 6.50 | 6.70 | 6.70 | 1,818 |
| Jul 18, 2024 | 6.60 | 6.75 | 6.60 | 6.70 | 6.70 | 411 |
| Jul 17, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| Jul 16, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1,179 |
| Jul 15, 2024 | 6.80 | 6.80 | 6.55 | 6.70 | 6.70 | 627 |
| Jul 12, 2024 | 6.65 | 6.70 | 6.30 | 6.70 | 6.70 | 11,613 |
| Jul 11, 2024 | 6.70 | 6.75 | 6.65 | 6.70 | 6.70 | 2,097 |
| Jul 10, 2024 | 6.65 | 6.80 | 6.65 | 6.80 | 6.80 | 1,095 |
| Jul 09, 2024 | 6.85 | 6.85 | 6.60 | 6.60 | 6.60 | 7,985 |
| Jul 08, 2024 | 7.10 | 7.15 | 6.45 | 7.05 | 7.05 | 11,855 |
| Jul 05, 2024 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | 1,143 |
| Jul 04, 2024 | 7.15 | 7.15 | 7.00 | 7.15 | 7.15 | 1,767 |
| Jul 03, 2024 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | 5,550 |
| Jul 02, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1,400 |
| Jul 01, 2024 | 7.10 | 7.20 | 7.10 | 7.10 | 7.10 | 817 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.