Gibson Energy Inc. (FRA:8GB)
Germany · Delayed Price · Currency is EUR 15.20
-0.10 (-0.65%)
At close: Nov 25, 2025
Gibson Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | - | - |
| Nov 28, 2025 | 15.20 | 15.70 | 15.20 | 15.60 | 15.60 | 1.30% | - |
| Nov 27, 2025 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | 0.65% | - |
| Nov 26, 2025 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | 0.66% | - |
| Nov 25, 2025 | 15.10 | 15.30 | 15.10 | 15.20 | 15.20 | -0.65% | - |
| Nov 24, 2025 | 15.30 | 15.50 | 15.20 | 15.30 | 15.30 | -0.65% | - |
| Nov 21, 2025 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | -1.28% | - |
| Nov 20, 2025 | 15.30 | 15.70 | 15.30 | 15.60 | 15.60 | 1.30% | - |
| Nov 19, 2025 | 14.70 | 15.40 | 14.70 | 15.40 | 15.40 | 3.36% | - |
| Nov 18, 2025 | 14.20 | 14.90 | 14.20 | 14.90 | 14.90 | 2.76% | - |
| Nov 17, 2025 | 14.40 | 14.60 | 14.40 | 14.50 | 14.50 | -0.68% | - |
| Nov 14, 2025 | 14.40 | 14.60 | 14.30 | 14.60 | 14.60 | 2.10% | - |
| Nov 13, 2025 | 14.50 | 14.60 | 14.30 | 14.30 | 14.30 | -2.05% | - |
| Nov 12, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | - | - |
| Nov 11, 2025 | 14.20 | 14.60 | 14.20 | 14.60 | 14.60 | 1.39% | - |
| Nov 10, 2025 | 14.30 | 14.50 | 14.30 | 14.40 | 14.40 | 0.70% | - |
| Nov 7, 2025 | 14.20 | 14.30 | 14.00 | 14.30 | 14.30 | 1.42% | - |
| Nov 6, 2025 | 14.10 | 14.10 | 13.90 | 14.10 | 14.10 | - | - |
| Nov 5, 2025 | 13.90 | 14.10 | 13.80 | 14.10 | 14.10 | 0.71% | - |
| Nov 4, 2025 | 14.40 | 14.40 | 14.00 | 14.00 | 14.00 | -4.11% | - |
| Nov 3, 2025 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Oct 31, 2025 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 0.68% | - |
| Oct 30, 2025 | 14.50 | 14.70 | 14.50 | 14.60 | 14.60 | - | - |
| Oct 29, 2025 | 15.10 | 15.10 | 14.60 | 14.60 | 14.60 | -2.67% | - |
| Oct 28, 2025 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | 2.04% | - |
| Oct 27, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | - | - |
| Oct 24, 2025 | 14.70 | 14.80 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Oct 23, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | - | - |
| Oct 22, 2025 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | 2.78% | - |
| Oct 21, 2025 | 14.30 | 14.50 | 14.30 | 14.40 | 14.40 | 0.70% | - |
| Oct 20, 2025 | 14.20 | 14.40 | 14.20 | 14.30 | 14.30 | -0.69% | - |
| Oct 17, 2025 | 14.50 | 14.50 | 14.30 | 14.40 | 14.40 | -1.37% | - |
| Oct 16, 2025 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Oct 15, 2025 | 14.70 | 14.80 | 14.60 | 14.70 | 14.70 | -0.68% | - |
| Oct 14, 2025 | 14.90 | 14.90 | 14.70 | 14.80 | 14.80 | - | - |
| Oct 13, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Oct 10, 2025 | 15.10 | 15.20 | 14.80 | 14.80 | 14.80 | -3.27% | - |
| Oct 9, 2025 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Oct 8, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 0.65% | - |
| Oct 7, 2025 | 15.80 | 15.80 | 15.30 | 15.40 | 15.40 | -2.53% | - |
| Oct 6, 2025 | 15.90 | 15.90 | 15.80 | 15.80 | 15.80 | - | - |
| Oct 3, 2025 | 15.70 | 15.80 | 15.60 | 15.80 | 15.80 | 0.64% | - |
| Oct 2, 2025 | 15.70 | 15.80 | 15.60 | 15.70 | 15.70 | - | - |
| Oct 1, 2025 | 15.70 | 15.80 | 15.50 | 15.70 | 15.70 | -0.63% | - |
| Sep 30, 2025 | 16.10 | 16.20 | 15.80 | 15.80 | 15.80 | -2.47% | - |
| Sep 29, 2025 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | -1.82% | - |
| Sep 26, 2025 | 16.50 | 16.60 | 16.50 | 16.50 | 16.24 | -0.60% | - |
| Sep 25, 2025 | 16.50 | 16.70 | 16.50 | 16.60 | 16.33 | - | - |
| Sep 24, 2025 | 16.20 | 16.60 | 16.20 | 16.60 | 16.33 | 1.22% | - |
| Sep 23, 2025 | 16.10 | 16.50 | 16.10 | 16.40 | 16.14 | 0.61% | - |