Gibson Energy Inc. (FRA:8GB)
Germany · Delayed Price · Currency is EUR 21.40
+0.40 (1.90%)
At close: Oct 23, 2026
FRA:8GB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | 1.90% | - |
| Oct 22, 2026 | 21.20 | 21.20 | 20.40 | 21.00 | 21.00 | -0.94% | - |
| Oct 21, 2026 | 21.00 | 21.20 | 20.80 | 21.20 | 21.20 | 0.95% | - |
| Oct 20, 2026 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | 0.96% | - |
| Oct 19, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | - | - |
| Oct 16, 2026 | 20.60 | 21.00 | 20.60 | 20.80 | 20.80 | 0.97% | - |
| Oct 15, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 0.98% | - |
| Oct 14, 2026 | 20.40 | 20.60 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Oct 13, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 1.98% | - |
| Oct 12, 2026 | 19.90 | 20.20 | 19.90 | 20.20 | 20.20 | 1.00% | - |
| Oct 9, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | - | - |
| Oct 8, 2026 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | 1.52% | - |
| Oct 7, 2026 | 19.80 | 19.90 | 19.60 | 19.70 | 19.70 | -0.51% | - |
| Oct 6, 2026 | 19.50 | 19.90 | 19.40 | 19.80 | 19.80 | 1.02% | - |
| Oct 5, 2026 | 19.30 | 19.60 | 19.30 | 19.60 | 19.60 | 0.51% | - |
| Oct 2, 2026 | 19.10 | 19.50 | 19.00 | 19.50 | 19.50 | 0.52% | 140 |
| Oct 1, 2026 | 18.60 | 19.40 | 18.60 | 19.40 | 19.40 | 3.19% | - |
| Sep 30, 2026 | 18.70 | 18.90 | 18.70 | 18.80 | 18.80 | 0.53% | - |
| Sep 29, 2026 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | -1.17% | - |
| Sep 28, 2026 | 19.10 | 19.20 | 19.00 | 19.20 | 18.92 | 1.05% | - |
| Sep 25, 2026 | 19.10 | 19.40 | 18.80 | 19.00 | 18.72 | -2.56% | 14 |
| Sep 24, 2026 | 19.20 | 19.70 | 19.20 | 19.50 | 19.22 | 0.52% | - |
| Sep 23, 2026 | 19.10 | 19.50 | 19.10 | 19.40 | 19.12 | 1.04% | - |
| Sep 22, 2026 | 19.40 | 19.50 | 19.20 | 19.20 | 18.92 | -1.03% | - |
| Sep 21, 2026 | 19.70 | 19.70 | 19.40 | 19.40 | 19.12 | -2.51% | - |
| Sep 18, 2026 | 19.70 | 19.90 | 19.60 | 19.90 | 19.61 | 0.51% | - |
| Sep 17, 2026 | 19.30 | 19.90 | 19.30 | 19.80 | 19.51 | 1.02% | - |
| Sep 16, 2026 | 19.00 | 19.60 | 19.00 | 19.60 | 19.31 | 2.08% | - |
| Sep 15, 2026 | 19.20 | 19.20 | 19.10 | 19.20 | 18.92 | - | - |
| Sep 14, 2026 | 19.10 | 19.20 | 19.10 | 19.20 | 18.92 | 1.05% | - |
| Sep 11, 2026 | 18.90 | 19.20 | 18.90 | 19.00 | 18.72 | -1.04% | - |
| Sep 10, 2026 | 19.50 | 19.60 | 19.20 | 19.20 | 18.92 | -3.03% | - |
| Sep 9, 2026 | 19.50 | 19.80 | 19.50 | 19.80 | 19.51 | 0.51% | - |
| Sep 8, 2026 | 19.60 | 19.70 | 19.50 | 19.70 | 19.41 | 1.55% | - |
| Sep 7, 2026 | 19.40 | 19.40 | 19.30 | 19.40 | 19.12 | - | - |
| Sep 4, 2026 | 19.40 | 19.40 | 19.30 | 19.40 | 19.12 | -1.02% | - |
| Sep 3, 2026 | 19.40 | 19.70 | 19.40 | 19.60 | 19.31 | -0.51% | - |
| Sep 2, 2026 | 19.60 | 19.70 | 19.60 | 19.70 | 19.41 | -0.51% | - |
| Sep 1, 2026 | 19.30 | 19.80 | 19.30 | 19.80 | 19.51 | 2.59% | - |
| Aug 31, 2026 | 19.30 | 19.30 | 19.20 | 19.30 | 19.02 | 0.52% | - |
| Aug 28, 2026 | 19.10 | 19.30 | 19.10 | 19.20 | 18.92 | - | - |
| Aug 27, 2026 | 19.00 | 19.30 | 19.00 | 19.20 | 18.92 | - | - |
| Aug 26, 2026 | 18.90 | 19.20 | 18.90 | 19.20 | 18.92 | 0.52% | - |
| Aug 25, 2026 | 19.00 | 19.20 | 19.00 | 19.10 | 18.82 | - | - |
| Aug 24, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 18.82 | -1.04% | - |
| Aug 21, 2026 | 19.40 | 19.60 | 19.30 | 19.30 | 19.02 | -1.03% | - |
| Aug 20, 2026 | 19.20 | 19.60 | 19.20 | 19.50 | 19.22 | 2.09% | - |
| Aug 19, 2026 | 19.90 | 19.90 | 19.10 | 19.10 | 18.82 | -4.50% | - |
| Aug 18, 2026 | 19.80 | 20.20 | 19.80 | 20.00 | 19.71 | 1.01% | - |
| Aug 17, 2026 | 19.70 | 19.90 | 19.70 | 19.80 | 19.51 | -0.50% | - |