Gesco SE (ETR:GSC1)
Germany · Delayed Price · Currency is EUR 15.10
+0.45 (3.07%)
At close: Mar 6, 2026
Gesco SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.90 | 15.10 | 14.80 | 15.10 | 15.10 | 3.07% | 3,567 |
| Mar 5, 2026 | 15.10 | 15.10 | 14.60 | 14.65 | 14.65 | -2.98% | 2,399 |
| Mar 4, 2026 | 15.05 | 15.10 | 14.65 | 15.10 | 15.10 | 1.34% | 5,596 |
| Mar 3, 2026 | 15.05 | 15.05 | 14.70 | 14.90 | 14.90 | - | 2,964 |
| Mar 2, 2026 | 15.15 | 15.15 | 14.80 | 14.90 | 14.90 | -1.32% | 5,134 |
| Feb 27, 2026 | 14.90 | 15.10 | 14.70 | 15.10 | 15.10 | 2.03% | 7,244 |
| Feb 26, 2026 | 14.95 | 15.00 | 14.65 | 14.80 | 14.80 | -1.33% | 1,732 |
| Feb 25, 2026 | 14.65 | 15.00 | 14.65 | 15.00 | 15.00 | 0.33% | 2,817 |
| Feb 24, 2026 | 14.90 | 14.95 | 14.70 | 14.95 | 14.95 | 0.67% | 657 |
| Feb 23, 2026 | 15.50 | 15.50 | 14.65 | 14.85 | 14.85 | -0.34% | 6,012 |
| Feb 20, 2026 | 15.20 | 15.20 | 14.90 | 14.90 | 14.90 | -1.00% | 3,285 |
| Feb 19, 2026 | 15.20 | 15.20 | 14.90 | 15.05 | 15.05 | -1.95% | 3,692 |
| Feb 18, 2026 | 15.30 | 15.40 | 15.20 | 15.35 | 15.35 | -0.97% | 2,569 |
| Feb 17, 2026 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | 0.32% | 173 |
| Feb 16, 2026 | 15.55 | 15.55 | 15.30 | 15.45 | 15.45 | 0.32% | 102 |
| Feb 13, 2026 | 15.40 | 15.60 | 15.35 | 15.40 | 15.40 | 0.65% | 2,194 |
| Feb 12, 2026 | 15.35 | 15.60 | 15.20 | 15.30 | 15.30 | - | 5,326 |
| Feb 11, 2026 | 15.70 | 16.10 | 15.30 | 15.30 | 15.30 | -3.47% | 11,444 |
| Feb 10, 2026 | 15.30 | 16.10 | 15.30 | 15.85 | 15.85 | 1.93% | 12,790 |
| Feb 9, 2026 | 15.25 | 15.55 | 15.10 | 15.55 | 15.55 | 1.97% | 6,058 |
| Feb 6, 2026 | 15.15 | 15.25 | 14.50 | 15.25 | 15.25 | 1.33% | 4,881 |
| Feb 5, 2026 | 14.75 | 15.05 | 14.75 | 15.05 | 15.05 | 2.38% | 775 |
| Feb 4, 2026 | 15.35 | 15.35 | 14.65 | 14.70 | 14.70 | -5.77% | 8,088 |
| Feb 3, 2026 | 15.60 | 15.60 | 15.35 | 15.60 | 15.60 | -0.95% | 1,515 |
| Feb 2, 2026 | 15.35 | 15.75 | 15.05 | 15.75 | 15.75 | 4.65% | 1,815 |
| Jan 30, 2026 | 15.10 | 15.10 | 14.90 | 15.05 | 15.05 | -2.27% | 1,117 |
| Jan 29, 2026 | 15.85 | 15.85 | 15.40 | 15.40 | 15.40 | -3.75% | 1,103 |
| Jan 28, 2026 | 14.90 | 16.35 | 14.75 | 16.00 | 16.00 | 10.34% | 28,649 |
| Jan 27, 2026 | 14.70 | 14.70 | 14.45 | 14.50 | 14.50 | -2.68% | 2,399 |
| Jan 26, 2026 | 15.00 | 15.00 | 14.65 | 14.90 | 14.90 | -0.67% | 2,818 |
| Jan 23, 2026 | 14.75 | 15.00 | 14.55 | 15.00 | 15.00 | - | 3,419 |
| Jan 22, 2026 | 14.40 | 15.00 | 14.40 | 15.00 | 15.00 | 3.45% | 5,305 |
| Jan 21, 2026 | 14.30 | 14.50 | 14.20 | 14.50 | 14.50 | 0.69% | 6,361 |
| Jan 20, 2026 | 14.70 | 14.70 | 14.25 | 14.40 | 14.40 | -3.36% | 4,362 |
| Jan 19, 2026 | 14.80 | 14.90 | 14.65 | 14.90 | 14.90 | -1.32% | 4,071 |
| Jan 16, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | - | 337 |
| Jan 15, 2026 | 15.35 | 15.35 | 15.00 | 15.10 | 15.10 | 0.67% | 1,688 |
| Jan 14, 2026 | 15.15 | 15.30 | 15.00 | 15.00 | 15.00 | -1.96% | 615 |
| Jan 13, 2026 | 14.95 | 15.30 | 14.75 | 15.30 | 15.30 | 3.38% | 2,598 |
| Jan 12, 2026 | 14.85 | 15.10 | 14.70 | 14.80 | 14.80 | - | 4,540 |
| Jan 9, 2026 | 14.65 | 15.05 | 14.65 | 14.80 | 14.80 | -0.34% | 3,770 |
| Jan 8, 2026 | 14.95 | 15.05 | 14.65 | 14.85 | 14.85 | -0.34% | 4,519 |
| Jan 7, 2026 | 15.25 | 15.45 | 14.90 | 14.90 | 14.90 | -0.67% | 3,333 |
| Jan 6, 2026 | 14.60 | 15.15 | 14.60 | 15.00 | 15.00 | 2.39% | 3,446 |
| Jan 5, 2026 | 14.15 | 14.65 | 14.15 | 14.65 | 14.65 | 2.45% | 2,510 |
| Jan 2, 2026 | 14.45 | 14.45 | 14.15 | 14.30 | 14.30 | 0.35% | 1,392 |
| Dec 30, 2025 | 14.30 | 14.40 | 14.15 | 14.25 | 14.25 | 0.71% | 2,426 |
| Dec 29, 2025 | 14.45 | 14.60 | 14.05 | 14.15 | 14.15 | -2.75% | 17,358 |
| Dec 23, 2025 | 14.75 | 14.75 | 14.40 | 14.55 | 14.55 | -2.35% | 1,620 |
| Dec 22, 2025 | 14.80 | 15.00 | 14.75 | 14.90 | 14.90 | -0.33% | 1,093 |