Gigaset AG (FRA:GGS)
Germany · Delayed Price · Currency is EUR 0.0200
+0.0008 (4.17%)
Feb 23, 2026, 11:30 AM CET
Gigaset AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | - |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | - |
| Feb 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.79% | 625,000 |
| Feb 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.00% | 250,000 |
| Feb 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | - |
| Feb 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | - |
| Feb 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | - |
| Feb 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | - |
| Feb 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.04% | 20 |
| Feb 5, 2026 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | -38.83% | 9,010 |
| Feb 4, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 88.00% | 4,164 |
| Feb 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2 |
| Jan 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Jan 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.99% | 25 |
| Jan 20, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 1.00% | 34,000 |
| Jan 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.99% | - |
| Jan 15, 2026 | 0.02 | 0.04 | 0.02 | 0.02 | 0.02 | - | 400 |
| Jan 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.00% | 16,627 |
| Jan 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.89% | 15,000 |
| Jan 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.11% | - |
| Jan 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 300 |
| Jan 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.10% | 400 |
| Jan 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -28.35% | 820 |
| Jan 5, 2026 | 0.02 | 0.03 | 0.01 | 0.03 | 0.03 | 130.91% | 95,253 |
| Jan 2, 2026 | 0.02 | 0.03 | 0.01 | 0.01 | 0.01 | -26.67% | 1,030 |
| Dec 30, 2025 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | 25.00% | 2,348 |
| Dec 29, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -36.17% | 1,374 |
| Dec 23, 2025 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | 70.91% | 2,167 |
| Dec 22, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 10.00% | 1,000 |
| Dec 19, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 6,450 |
| Dec 18, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -37.50% | 50 |
| Dec 17, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 166.67% | 5,430 |
| Dec 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -79.17% | 272 |
| Dec 15, 2025 | 0.02 | 0.03 | 0.01 | 0.03 | 0.03 | 58.24% | 1,550 |
| Dec 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.35% | 51 |
| Dec 11, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -10.99% | - |
| Dec 10, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 7.06% | 1 |
| Dec 9, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -7.61% | 130 |
| Dec 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.00% | 10,000 |