Gigaset AG (FRA:GGS)
Germany · Delayed Price · Currency is EUR 0.0120
0.00 (0.00%)
Aug 7, 2026, 9:55 AM CET
Gigaset AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | - |
| Aug 5, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -13.33% | 700 |
| Aug 4, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,990 |
| Aug 3, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 36.36% | 170,101 |
| Jul 31, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -38.89% | 154,453 |
| Jul 30, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 60.71% | - |
| Jul 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.82% | 5,000 |
| Jul 28, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 1 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 1,000 |
| Jul 24, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -38.20% | 15,500 |
| Jul 23, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 7.23% | 33,700 |
| Jul 22, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 9.21% | 30,000 |
| Jul 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -28.97% | - |
| Jul 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 40.79% | 27,830 |
| Jul 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 14,000 |
| Jul 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.59% | - |
| Jul 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.84% | - |
| Jul 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.49% | 750 |
| Jul 2, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 43.66% | 3,797 |
| Jul 1, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -5.33% | - |
| Jun 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.32% | - |
| Jun 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 133 |
| Jun 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.33% | - |
| Jun 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 350 |
| Jun 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200 |
| Jun 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -21.87% | 1 |
| Jun 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.00% | 1,300 |
| Jun 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | - |
| Jun 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 391 |
| Jun 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 500 |
| Jun 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10 |
| Jun 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -32.77% | 256 |
| Jun 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 58.67% | 14 |
| Jun 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.74% | - |
| May 29, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | - |