Gigaset AG (FRA:GGS)
Germany · Delayed Price · Currency is EUR 0.0250
-0.0198 (-44.20%)
Last updated: Sep 10, 2025, 9:59 AM CET
Gigaset AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | 77.78% | 2,955,660 |
| Sep 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,000 |
| Sep 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -6.67% | 10,000 |
| Sep 4, 2025 | 0.04 | 0.04 | 0.02 | 0.03 | - | -39.73% | 101 |
| Sep 3, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | - | 101.80% | 41,251 |
| Sep 2, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | 4.72% | 96,017 |
| Sep 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -3.64% | 96,017 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | - | 4.76% | 96,017 |
| Aug 28, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | - | -47.24% | 3,347 |
| Aug 27, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | - | 99.00% | 1,292 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -0.99% | - |
| Aug 25, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | 1.00% | - |
| Aug 22, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -33.77% | 500 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | 17.97% | 500 |
| Aug 20, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | 54.22% | 90 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | 3.75% | - |
| Aug 18, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -36.51% | 2,950 |
| Aug 15, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | 9.57% | 10,250 |
| Aug 14, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | - |
| Aug 13, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -12.21% | 100 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | 3.97% | 100 |
| Aug 11, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | 32.63% | 4,666 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -36.67% | 4,666 |
| Aug 7, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | -9.64% | 4,666 |
| Aug 6, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | 37.19% | 750 |
| Aug 5, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | 4.31% | 200 |
| Aug 4, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 900 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -18.31% | 1,800 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | 23.48% | 1,800 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -2.54% | 6,540 |
| Jul 29, 2025 | 0.03 | 0.04 | 0.02 | 0.02 | - | 6.31% | 6,540 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | 11.00% | 13,523 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -9.91% | 13,523 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | 11.00% | - |
| Jul 23, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | 16.28% | 13,523 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | - |
| Jul 21, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | 4.88% | 100 |
| Jul 18, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -18.81% | 4,000 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -15.83% | 4,000 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -17.24% | 4,000 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.83% | - |
| Jul 14, 2025 | 0.03 | 0.04 | 0.02 | 0.02 | - | -32.96% | 4,000 |
| Jul 11, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | - | 79.00% | 1,000 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -16.67% | 500 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | - |
| Jul 8, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | 18.81% | 500 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 144 |
| Jul 4, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -6.48% | 144 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -22.86% | - |
| Jul 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -6.67% | - |