Gesco SE (ETR:GSC1)
Germany · Delayed Price · Currency is EUR 14.45
+0.35 (2.48%)
Sep 4, 2026, 5:35 PM CET
Gesco SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 14.30 | 14.95 | 14.30 | 14.45 | 14.45 | 2.48% | 2,503 |
| Sep 3, 2026 | 14.10 | 14.40 | 14.10 | 14.10 | 14.10 | -0.35% | 4,006 |
| Sep 2, 2026 | 14.35 | 14.35 | 13.90 | 14.15 | 14.15 | 1.07% | 4,386 |
| Sep 1, 2026 | 14.25 | 14.25 | 14.00 | 14.00 | 14.00 | -1.75% | 3,687 |
| Aug 31, 2026 | 14.75 | 14.75 | 14.15 | 14.25 | 14.25 | -1.72% | 2,076 |
| Aug 28, 2026 | 14.50 | 14.65 | 14.45 | 14.50 | 14.50 | -0.68% | 1,187 |
| Aug 27, 2026 | 14.70 | 14.70 | 14.50 | 14.60 | 14.60 | 1.74% | 509 |
| Aug 26, 2026 | 14.90 | 14.95 | 14.35 | 14.35 | 14.35 | -3.37% | 3,658 |
| Aug 25, 2026 | 14.80 | 14.85 | 14.75 | 14.85 | 14.85 | 1.71% | 1,827 |
| Aug 24, 2026 | 14.55 | 14.60 | 14.35 | 14.60 | 14.60 | 2.10% | 4,932 |
| Aug 21, 2026 | 14.25 | 14.50 | 14.25 | 14.30 | 14.30 | -1.04% | 2,837 |
| Aug 20, 2026 | 14.35 | 14.50 | 14.20 | 14.45 | 14.45 | 3.21% | 3,204 |
| Aug 19, 2026 | 15.05 | 15.05 | 14.00 | 14.00 | 14.00 | -5.72% | 8,392 |
| Aug 18, 2026 | 14.70 | 15.00 | 14.70 | 14.85 | 14.85 | -0.34% | 3,879 |
| Aug 17, 2026 | 14.15 | 14.90 | 14.15 | 14.90 | 14.90 | 5.30% | 7,408 |
| Aug 14, 2026 | 13.80 | 14.30 | 13.65 | 14.15 | 14.15 | 2.91% | 6,406 |
| Aug 13, 2026 | 14.20 | 14.30 | 13.55 | 13.75 | 13.75 | -2.48% | 5,081 |
| Aug 12, 2026 | 13.75 | 14.10 | 13.35 | 14.10 | 14.10 | 2.17% | 6,058 |
| Aug 11, 2026 | 13.55 | 13.80 | 13.35 | 13.80 | 13.80 | 1.85% | 3,022 |
| Aug 10, 2026 | 13.40 | 13.55 | 13.30 | 13.55 | 13.55 | 1.12% | 4,770 |
| Aug 7, 2026 | 13.90 | 13.90 | 13.40 | 13.40 | 13.40 | -0.74% | 1,219 |
| Aug 6, 2026 | 13.40 | 13.70 | 13.30 | 13.50 | 13.50 | 0.37% | 2,467 |
| Aug 5, 2026 | 13.25 | 13.45 | 13.25 | 13.45 | 13.45 | 0.37% | 845 |
| Aug 4, 2026 | 13.35 | 13.65 | 13.00 | 13.40 | 13.40 | 1.52% | 11,396 |
| Aug 3, 2026 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | -1.49% | 3,376 |
| Jul 31, 2026 | 13.25 | 13.40 | 13.25 | 13.40 | 13.40 | 2.68% | 1,669 |
| Jul 30, 2026 | 13.20 | 13.30 | 13.05 | 13.05 | 13.05 | - | 3,319 |
| Jul 29, 2026 | 13.35 | 13.35 | 13.05 | 13.05 | 13.05 | -0.38% | 7,065 |
| Jul 28, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -0.76% | 1,328 |
| Jul 27, 2026 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | - | 1,613 |
| Jul 24, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | - | 1,767 |
| Jul 23, 2026 | 13.45 | 13.50 | 13.20 | 13.20 | 13.20 | -1.49% | 4,702 |
| Jul 22, 2026 | 13.30 | 13.40 | 13.20 | 13.40 | 13.40 | 1.52% | 2,811 |
| Jul 21, 2026 | 13.25 | 13.30 | 13.20 | 13.20 | 13.20 | - | 7,868 |
| Jul 20, 2026 | 13.20 | 13.55 | 13.20 | 13.20 | 13.20 | -0.38% | 9,275 |
| Jul 17, 2026 | 13.30 | 13.40 | 13.25 | 13.25 | 13.25 | -0.38% | 1,378 |
| Jul 16, 2026 | 13.45 | 13.45 | 13.30 | 13.30 | 13.30 | - | 385 |
| Jul 15, 2026 | 13.60 | 13.60 | 13.30 | 13.30 | 13.30 | -2.21% | 1,370 |
| Jul 14, 2026 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | 3.03% | 1,361 |
| Jul 13, 2026 | 13.25 | 13.40 | 13.20 | 13.20 | 13.20 | -0.38% | 3,296 |
| Jul 10, 2026 | 13.45 | 13.45 | 13.25 | 13.25 | 13.25 | - | 123 |
| Jul 9, 2026 | 13.70 | 13.70 | 13.25 | 13.25 | 13.25 | -2.93% | 4,545 |
| Jul 8, 2026 | 14.20 | 14.20 | 13.65 | 13.65 | 13.65 | -1.44% | 1,984 |
| Jul 7, 2026 | 13.90 | 14.10 | 13.55 | 13.85 | 13.85 | 2.97% | 7,675 |
| Jul 6, 2026 | 13.40 | 13.70 | 13.40 | 13.45 | 13.45 | 1.89% | 3,168 |
| Jul 3, 2026 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | -0.75% | 6,049 |
| Jul 2, 2026 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | -0.75% | 142 |
| Jul 1, 2026 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | 1.52% | 437 |
| Jun 30, 2026 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | - | 510 |
| Jun 29, 2026 | 13.60 | 13.75 | 13.20 | 13.20 | 13.20 | -1.49% | 6,563 |