Gigaset AG (FRA:GGS)
Germany · Delayed Price · Currency is EUR 0.0282
+0.0002 (0.71%)
Last updated: Oct 22, 2025, 11:06 AM CET
Gigaset AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.71% | - |
| Oct 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100 |
| Oct 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.71% | - |
| Oct 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.71% | 20 |
| Oct 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -30.00% | - |
| Oct 15, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | 33.33% | 57,000 |
| Oct 14, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | - | 15,563 |
| Oct 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 30.43% | 400 |
| Oct 10, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 9, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -23.84% | - |
| Oct 8, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 31.30% | 1,294 |
| Oct 7, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -12.21% | - |
| Oct 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.91% | 1,467 |
| Oct 3, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.86% | - |
| Oct 2, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.45% | 1,058 |
| Oct 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.15% | 100 |
| Sep 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.93% | 309 |
| Sep 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | - |
| Sep 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.76% | - |
| Sep 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.77% | - |
| Sep 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.17% | 321 |
| Sep 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.82% | - |
| Sep 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2 |
| Sep 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.77% | - |
| Sep 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.52% | - |
| Sep 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.12% | - |
| Sep 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.29% | 20 |
| Sep 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.09% | - |
| Sep 12, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 11.02% | 202 |
| Sep 11, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | -2.31% | 30,000 |
| Sep 10, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -41.96% | 200 |
| Sep 9, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 77.78% | 547,665 |
| Sep 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 10,000 |
| Sep 4, 2025 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | -39.73% | 101 |
| Sep 3, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | 101.80% | 41,251 |
| Sep 2, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 4.72% | - |
| Sep 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.64% | - |
| Aug 29, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | 4.76% | 96,017 |
| Aug 28, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -47.24% | 3,347 |
| Aug 27, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | 99.00% | 1,292 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.99% | - |
| Aug 25, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 1.00% | - |
| Aug 22, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.77% | - |
| Aug 21, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 17.97% | 500 |
| Aug 20, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 54.22% | 90 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 3.75% | - |
| Aug 18, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -36.51% | 2,950 |
| Aug 15, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 9.57% | 10,250 |