Gibson Energy Inc. (FRA:8GB)
Germany · Delayed Price · Currency is EUR 19.10
0.00 (0.00%)
Last updated: Jul 20, 2026, 9:55 PM CET
FRA:8GB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 19.00 | 19.40 | 19.00 | 19.10 | 19.10 | - | - |
| Jul 16, 2026 | 18.50 | 19.10 | 18.50 | 19.10 | 19.10 | 2.14% | - |
| Jul 15, 2026 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Jul 14, 2026 | 19.10 | 19.10 | 18.90 | 18.90 | 18.90 | - | - |
| Jul 13, 2026 | 18.60 | 18.90 | 18.60 | 18.90 | 18.90 | 3.28% | - |
| Jul 10, 2026 | 18.30 | 18.40 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Jul 9, 2026 | 18.40 | 18.50 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Jul 8, 2026 | 18.10 | 18.50 | 18.10 | 18.50 | 18.50 | 1.65% | - |
| Jul 7, 2026 | 17.60 | 18.20 | 17.60 | 18.20 | 18.20 | 2.82% | - |
| Jul 6, 2026 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Jul 3, 2026 | 17.60 | 17.80 | 17.60 | 17.80 | 17.80 | 1.14% | - |
| Jul 2, 2026 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | 1.15% | - |
| Jul 1, 2026 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | -1.69% | - |
| Jun 30, 2026 | 17.80 | 17.90 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Jun 29, 2026 | 18.20 | 18.20 | 17.90 | 17.90 | 17.90 | -1.77% | - |
| Jun 26, 2026 | 18.40 | 18.70 | 18.40 | 18.50 | 18.22 | -1.07% | 100 |
| Jun 25, 2026 | 18.20 | 18.70 | 18.20 | 18.70 | 18.42 | 2.19% | - |
| Jun 24, 2026 | 18.30 | 18.40 | 18.10 | 18.30 | 18.02 | -0.54% | - |
| Jun 23, 2026 | 17.90 | 18.40 | 17.90 | 18.40 | 18.12 | 1.66% | - |
| Jun 22, 2026 | 17.90 | 18.10 | 17.90 | 18.10 | 17.83 | - | - |
| Jun 19, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 17.83 | 1.12% | - |
| Jun 18, 2026 | 17.30 | 17.90 | 17.30 | 17.90 | 17.63 | 1.70% | - |
| Jun 17, 2026 | 17.50 | 17.60 | 17.50 | 17.60 | 17.34 | -0.56% | - |
| Jun 16, 2026 | 17.90 | 17.90 | 17.70 | 17.70 | 17.43 | -2.21% | - |
| Jun 15, 2026 | 17.80 | 18.10 | 17.80 | 18.10 | 17.83 | -0.55% | - |
| Jun 12, 2026 | 18.10 | 18.40 | 18.10 | 18.20 | 17.93 | -0.55% | - |
| Jun 11, 2026 | 18.30 | 18.50 | 18.30 | 18.30 | 18.02 | - | - |
| Jun 10, 2026 | 18.00 | 18.40 | 18.00 | 18.30 | 18.02 | 1.67% | - |
| Jun 9, 2026 | 18.00 | 18.00 | 17.90 | 18.00 | 17.73 | -1.10% | - |
| Jun 8, 2026 | 18.50 | 18.50 | 18.20 | 18.20 | 17.93 | - | - |
| Jun 5, 2026 | 18.00 | 18.40 | 18.00 | 18.20 | 17.93 | 0.55% | - |
| Jun 4, 2026 | 17.60 | 18.10 | 17.60 | 18.10 | 17.83 | 1.69% | - |
| Jun 3, 2026 | 18.10 | 18.10 | 17.80 | 17.80 | 17.53 | -1.66% | - |
| Jun 2, 2026 | 17.70 | 18.10 | 17.70 | 18.10 | 17.83 | 1.12% | - |
| Jun 1, 2026 | 17.70 | 18.00 | 17.70 | 17.90 | 17.63 | 1.70% | - |
| May 29, 2026 | 17.60 | 17.80 | 17.60 | 17.60 | 17.34 | -1.12% | - |
| May 28, 2026 | 18.00 | 18.00 | 17.80 | 17.80 | 17.53 | -1.11% | - |
| May 27, 2026 | 17.90 | 18.10 | 17.90 | 18.00 | 17.73 | -1.10% | - |
| May 26, 2026 | 18.10 | 18.60 | 18.10 | 18.20 | 17.93 | 0.55% | - |
| May 25, 2026 | 17.60 | 18.20 | 17.60 | 18.10 | 17.83 | -1.63% | - |
| May 22, 2026 | 18.00 | 18.40 | 18.00 | 18.40 | 18.12 | 2.22% | - |
| May 21, 2026 | 18.00 | 18.30 | 18.00 | 18.00 | 17.73 | -0.55% | - |
| May 20, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 17.83 | -0.55% | - |
| May 19, 2026 | 17.90 | 18.20 | 17.90 | 18.20 | 17.93 | 1.68% | - |
| May 18, 2026 | 18.00 | 18.00 | 17.80 | 17.90 | 17.63 | -0.56% | - |
| May 15, 2026 | 17.70 | 18.00 | 17.70 | 18.00 | 17.73 | 1.69% | - |
| May 14, 2026 | 17.50 | 17.80 | 17.50 | 17.70 | 17.43 | 1.14% | - |
| May 13, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.24 | -1.69% | - |
| May 12, 2026 | 17.60 | 17.80 | 17.60 | 17.80 | 17.53 | 0.56% | - |
| May 11, 2026 | 17.50 | 17.80 | 17.50 | 17.70 | 17.43 | 1.72% | - |