Gesco SE (FRA:GSC1)
Germany · Delayed Price · Currency is EUR 15.55
-0.20 (-1.27%)
At close: Oct 17, 2025
Gesco SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 350 |
| Oct 21, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | 350 |
| Oct 20, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.96% | 350 |
| Oct 17, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -1.27% | 350 |
| Oct 16, 2025 | 16.00 | 16.00 | 15.75 | 15.75 | 15.75 | -1.25% | 350 |
| Oct 15, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -3.63% | 500 |
| Oct 14, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.30% | 500 |
| Oct 13, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | 500 |
| Oct 10, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | 500 |
| Oct 9, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42% | 500 |
| Oct 8, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | 500 |
| Oct 7, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | 500 |
| Oct 6, 2025 | 15.90 | 16.50 | 15.90 | 16.50 | 16.50 | 3.77% | 500 |
| Oct 3, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -3.34% | 25 |
| Oct 2, 2025 | 16.00 | 16.45 | 16.00 | 16.45 | 16.45 | 8.58% | 25 |
| Oct 1, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 2.36% | 200 |
| Sep 30, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 2.07% | 200 |
| Sep 29, 2025 | 14.80 | 15.15 | 14.50 | 14.50 | 14.50 | -3.97% | 3,212 |
| Sep 26, 2025 | 14.70 | 15.10 | 14.70 | 15.10 | 15.10 | 1.34% | 500 |
| Sep 25, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.97% | 550 |
| Sep 24, 2025 | 15.70 | 15.70 | 15.20 | 15.20 | 15.20 | -2.25% | 475 |
| Sep 23, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 2.98% | 48 |
| Sep 22, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.00% | 48 |
| Sep 19, 2025 | 14.60 | 14.95 | 14.60 | 14.95 | 14.95 | 1.70% | 48 |
| Sep 18, 2025 | 14.05 | 14.90 | 14.05 | 14.70 | 14.70 | 4.63% | 75 |
| Sep 17, 2025 | 15.25 | 15.25 | 14.05 | 14.05 | 14.05 | -9.65% | 1,900 |
| Sep 16, 2025 | 15.40 | 15.55 | 15.35 | 15.55 | 15.55 | 0.65% | 800 |
| Sep 15, 2025 | 16.30 | 16.30 | 15.45 | 15.45 | 15.45 | -8.58% | 200 |
| Sep 12, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.88% | 200 |
| Sep 11, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -1.16% | 200 |
| Sep 10, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.29% | 200 |
| Sep 9, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.87% | 200 |
| Sep 8, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.58% | 200 |
| Sep 5, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 1.47% | 200 |
| Sep 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.29% | 240 |
| Sep 3, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -3.94% | 240 |
| Sep 2, 2025 | 17.85 | 17.85 | 17.75 | 17.75 | 17.75 | 1.72% | 240 |
| Sep 1, 2025 | 17.00 | 17.45 | 17.00 | 17.45 | 17.45 | 2.05% | 40 |
| Aug 29, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.29% | 200 |
| Aug 28, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | 200 |
| Aug 27, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.28% | 200 |
| Aug 26, 2025 | 17.10 | 17.65 | 17.10 | 17.65 | 17.65 | 2.92% | 200 |
| Aug 25, 2025 | 17.40 | 17.55 | 17.15 | 17.15 | 17.15 | -2.28% | 600 |
| Aug 22, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.29% | 40 |
| Aug 21, 2025 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | -0.28% | 40 |
| Aug 20, 2025 | 17.40 | 17.55 | 17.40 | 17.55 | 17.55 | 0.57% | 130 |
| Aug 19, 2025 | 17.00 | 17.45 | 17.00 | 17.45 | 17.45 | 2.05% | 250 |
| Aug 18, 2025 | 17.50 | 17.55 | 17.10 | 17.10 | 17.10 | -3.39% | 700 |
| Aug 15, 2025 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | 3.51% | 30 |
| Aug 14, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -4.20% | 240 |