Gibson Energy Inc. (FRA:8GB)
Germany · Delayed Price · Currency is EUR 17.30
-0.10 (-0.57%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:8GB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | - | -0.58% | - |
| Apr 22, 2026 | 16.70 | 17.10 | 16.70 | 17.10 | 17.10 | - | - |
| Apr 21, 2026 | 16.70 | 17.10 | 16.70 | 17.10 | 17.10 | 1.18% | - |
| Apr 20, 2026 | 17.10 | 17.10 | 16.80 | 16.90 | 16.90 | - | - |
| Apr 17, 2026 | 16.80 | 16.90 | 16.50 | 16.90 | 16.90 | -0.59% | - |
| Apr 16, 2026 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 1.19% | - |
| Apr 15, 2026 | 16.80 | 17.00 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Apr 14, 2026 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | -1.74% | - |
| Apr 13, 2026 | 17.90 | 17.90 | 17.20 | 17.20 | 17.20 | -1.71% | - |
| Apr 10, 2026 | 17.80 | 17.80 | 17.50 | 17.50 | 17.50 | -1.69% | - |
| Apr 9, 2026 | 18.10 | 18.40 | 17.80 | 17.80 | 17.80 | -2.20% | - |
| Apr 8, 2026 | 17.20 | 18.20 | 17.20 | 18.20 | 18.20 | -1.62% | - |
| Apr 7, 2026 | 18.10 | 18.70 | 18.10 | 18.50 | 18.50 | -0.54% | - |
| Apr 2, 2026 | 18.50 | 19.00 | 18.40 | 18.60 | 18.60 | 2.20% | 330 |
| Apr 1, 2026 | 18.20 | 18.30 | 18.00 | 18.20 | 18.20 | -0.55% | - |
| Mar 31, 2026 | 18.30 | 18.50 | 18.20 | 18.30 | 18.30 | -1.08% | - |
| Mar 30, 2026 | 18.30 | 18.90 | 18.30 | 18.50 | 18.50 | -1.07% | - |
| Mar 27, 2026 | 18.80 | 18.90 | 18.70 | 18.70 | 18.42 | - | - |
| Mar 26, 2026 | 18.90 | 19.00 | 18.70 | 18.70 | 18.42 | -0.53% | - |
| Mar 25, 2026 | 18.40 | 18.80 | 18.40 | 18.80 | 18.52 | 2.17% | - |
| Mar 24, 2026 | 18.80 | 19.00 | 18.40 | 18.40 | 18.12 | -1.60% | - |
| Mar 23, 2026 | 19.00 | 19.00 | 18.30 | 18.70 | 18.42 | -0.53% | - |
| Mar 20, 2026 | 18.60 | 18.90 | 18.60 | 18.80 | 18.52 | 1.08% | - |
| Mar 19, 2026 | 18.70 | 18.70 | 18.50 | 18.60 | 18.32 | -1.59% | - |
| Mar 18, 2026 | 18.50 | 19.10 | 18.50 | 18.90 | 18.62 | 1.07% | - |
| Mar 17, 2026 | 19.20 | 19.20 | 18.70 | 18.70 | 18.42 | -1.06% | - |
| Mar 16, 2026 | 18.90 | 18.90 | 18.70 | 18.90 | 18.62 | -0.53% | - |
| Mar 13, 2026 | 18.60 | 19.00 | 18.50 | 19.00 | 18.71 | 2.15% | - |
| Mar 12, 2026 | 19.10 | 19.40 | 18.60 | 18.60 | 18.32 | -1.06% | 100 |
| Mar 11, 2026 | 18.10 | 18.80 | 18.10 | 18.80 | 18.52 | 2.17% | - |
| Mar 10, 2026 | 18.80 | 18.80 | 18.30 | 18.40 | 18.12 | -0.54% | - |
| Mar 9, 2026 | 19.30 | 19.30 | 18.50 | 18.50 | 18.22 | -1.07% | 200 |
| Mar 6, 2026 | 18.70 | 19.50 | 18.70 | 18.70 | 18.42 | -0.53% | 500 |
| Mar 5, 2026 | 18.70 | 18.80 | 18.70 | 18.80 | 18.52 | 1.62% | - |
| Mar 4, 2026 | 18.80 | 18.80 | 18.40 | 18.50 | 18.22 | -0.54% | - |
| Mar 3, 2026 | 19.20 | 19.20 | 18.60 | 18.60 | 18.32 | 0.54% | - |
| Mar 2, 2026 | 18.90 | 18.90 | 18.40 | 18.50 | 18.22 | 1.65% | - |
| Feb 27, 2026 | 17.80 | 18.20 | 17.80 | 18.20 | 17.93 | 1.68% | - |
| Feb 26, 2026 | 18.00 | 18.10 | 17.90 | 17.90 | 17.63 | -1.10% | - |
| Feb 25, 2026 | 18.00 | 18.10 | 17.80 | 18.10 | 17.83 | - | - |
| Feb 24, 2026 | 18.10 | 18.10 | 18.00 | 18.10 | 17.83 | -0.55% | - |
| Feb 23, 2026 | 17.70 | 18.20 | 17.70 | 18.20 | 17.93 | 1.11% | - |
| Feb 20, 2026 | 17.70 | 18.00 | 17.70 | 18.00 | 17.73 | 1.69% | - |
| Feb 19, 2026 | 17.10 | 17.70 | 17.10 | 17.70 | 17.43 | 2.91% | - |
| Feb 18, 2026 | 17.50 | 17.50 | 17.10 | 17.20 | 16.94 | -1.71% | - |
| Feb 17, 2026 | 17.40 | 17.50 | 17.30 | 17.50 | 17.24 | - | - |
| Feb 16, 2026 | 17.30 | 17.50 | 17.30 | 17.50 | 17.24 | 0.57% | - |
| Feb 13, 2026 | 17.00 | 17.50 | 17.00 | 17.40 | 17.14 | 1.75% | - |
| Feb 12, 2026 | 16.80 | 17.20 | 16.80 | 17.10 | 16.84 | 0.59% | - |
| Feb 11, 2026 | 16.80 | 17.10 | 16.80 | 17.00 | 16.74 | 0.59% | - |