Gigaset AG (FRA:GGS)
Germany · Delayed Price · Currency is EUR 0.0238
+0.0088 (58.67%)
Jun 3, 2026, 5:13 PM CET
Gigaset AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 28, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -27.00% | 200 |
| May 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21.95% | 613,971 |
| May 26, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -1.20% | 322,575 |
| May 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 22, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -38.06% | 500 |
| May 21, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 65.43% | 955 |
| May 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 51 |
| May 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -34.68% | - |
| May 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100 |
| May 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 53.09% | 10 |
| May 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.22% | - |
| May 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 440 |
| May 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.23% | - |
| May 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.90% | - |
| May 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.43% | - |
| May 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.22% | 2,000 |
| Apr 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.09% | - |
| Apr 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 300,000 |
| Apr 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.00% | - |
| Apr 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | - |
| Apr 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | - |
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 12,574 |
| Apr 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 30 |
| Apr 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.26% | - |
| Mar 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.00% | 2,000 |
| Mar 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.99% | - |
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.99% | 7,400 |
| Mar 26, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 1.11% | 151 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.45% | - |
| Mar 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.45% | 14 |
| Mar 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.00% | - |