Gigaset AG (FRA:GGS)
Germany · Delayed Price · Currency is EUR 0.0232
-0.0052 (-18.31%)
Last updated: Aug 1, 2025
Gigaset AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -18.31% | - |
| Jul 31, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | 23.48% | 3,300 |
| 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% | - |
| Jul 1, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | - |
| Jun 30, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | - |
| Jun 27, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | -26.11% | 144 |
| Jun 26, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 26.87% | 144 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 25,000 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -0.62% | - |
| Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 0.62% | 150 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 150 |
| Jun 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 150 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 500 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -1.23% | 31,000 |
| Jun 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 40,000 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -0.61% | 300 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 300 |
| Jun 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5.16% | 11,117 |
| Jun 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 545 |
| Jun 5, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 545 |
| Jun 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9.15% | - |
| Jun 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12.70% | 250 |
| Jun 2, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | -37.00% | 30,000 |
| May 30, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | - | 53.85% | 30,000 |
| May 29, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | -13.33% | 20,000 |
| May 28, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | 50.00% | 20,000 |
| May 27, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | - |
| May 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -21.26% | 1,590 |