Gascogne SA (EPA:ALBI)
France · Delayed Price · Currency is EUR 2.020
-0.040 (-1.94%)
Oct 19, 2026, 4:00 PM CET
Gascogne Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1.98 | 2.02 | 1.98 | 2.02 | 2.02 | -1.94% | 81 |
| Oct 16, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 4.57% | 20 |
| Oct 15, 2026 | 2.06 | 2.06 | 1.97 | 1.97 | 1.97 | -5.29% | 69 |
| Oct 14, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | 186 |
| Oct 13, 2026 | 1.89 | 2.06 | 1.89 | 2.06 | 2.06 | -0.96% | 1,850 |
| Oct 12, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Oct 9, 2026 | 2.06 | 2.10 | 1.89 | 2.08 | 2.08 | 0.97% | 1,647 |
| Oct 8, 2026 | 1.91 | 2.08 | 1.91 | 2.06 | 2.06 | - | 167 |
| Oct 7, 2026 | 1.89 | 2.06 | 1.89 | 2.06 | 2.06 | 8.42% | 1,170 |
| Oct 6, 2026 | 1.89 | 1.90 | 1.85 | 1.90 | 1.90 | -9.52% | 224 |
| Oct 5, 2026 | 1.96 | 2.10 | 1.94 | 2.10 | 2.10 | 7.14% | 114 |
| Oct 2, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -6.67% | 13 |
| Oct 1, 2026 | 1.96 | 2.10 | 1.96 | 2.10 | 2.10 | 0.96% | 15 |
| Sep 30, 2026 | 1.96 | 2.08 | 1.96 | 2.08 | 2.08 | -0.95% | 1,531 |
| Sep 29, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Sep 28, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Sep 25, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 103 |
| Sep 24, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Sep 23, 2026 | 1.99 | 2.10 | 1.99 | 2.10 | 2.10 | - | 25 |
| Sep 22, 2026 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | - | 1,677 |
| Sep 21, 2026 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | - | 25 |
| Sep 18, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Sep 17, 2026 | 2.10 | 2.10 | 2.00 | 2.10 | 2.10 | - | 51 |
| Sep 16, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.00% | 5 |
| Sep 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | 505 |
| Sep 14, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 259 |
| Sep 11, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Sep 10, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.53% | 24 |
| Sep 9, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.53% | 169 |
| Sep 8, 2026 | 2.06 | 2.06 | 1.96 | 1.96 | 1.96 | -4.85% | 11,777 |
| Sep 7, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -3.74% | 3,950 |
| Sep 4, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 2.88% | 60 |
| Sep 3, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -2.80% | 136 |
| Sep 2, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 3.88% | 50 |
| Sep 1, 2026 | 2.14 | 2.14 | 2.06 | 2.06 | 2.06 | -4.63% | 2,783 |
| Aug 31, 2026 | 2.08 | 2.16 | 2.08 | 2.16 | 2.16 | 3.85% | 292 |
| Aug 28, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Aug 27, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Aug 26, 2026 | 2.16 | 2.16 | 2.08 | 2.08 | 2.08 | -3.70% | 626 |
| Aug 25, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 2.86% | 25 |
| Aug 24, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 223 |
| Aug 21, 2026 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | -3.67% | 30 |
| Aug 20, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 200 |
| Aug 19, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 18, 2026 | 2.18 | 2.18 | 2.16 | 2.18 | 2.18 | 3.81% | 1,254 |
| Aug 17, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 14, 2026 | 2.16 | 2.16 | 2.10 | 2.10 | 2.10 | - | 1,692 |
| Aug 13, 2026 | 2.08 | 2.10 | 2.06 | 2.10 | 2.10 | -2.78% | 5,300 |
| Aug 12, 2026 | 2.10 | 2.16 | 2.10 | 2.16 | 2.16 | 4.85% | 273 |
| Aug 11, 2026 | 2.18 | 2.18 | 2.06 | 2.06 | 2.06 | -6.36% | 1,375 |