Gesco SE (FRA:GSC1)
Germany flag Germany · Delayed Price · Currency is EUR
15.10
+0.20 (1.34%)
Last updated: Sep 26, 2025, 1:54 PM CET

Gesco SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202514.7014.8014.7014.8014.802.07%200
Sep 29, 202514.8015.1514.5014.5014.50-3.97%3,212
Sep 26, 202514.7015.1014.7015.1015.101.34%500
Sep 25, 202514.9014.9014.9014.9014.90-1.97%-
Sep 24, 202515.7015.7015.2015.2015.20-2.25%400
Sep 23, 202515.5515.5515.5515.5515.552.98%-
Sep 22, 202515.1015.1015.1015.1015.101.00%-
Sep 19, 202514.6014.9514.6014.9514.951.70%48
Sep 18, 202514.0514.9014.0514.7014.704.63%75
Sep 17, 202515.2515.2514.0514.0514.05-9.65%1,900
Sep 16, 202515.4015.5515.3515.5515.550.65%800
Sep 15, 202516.3016.3015.4515.4515.45-8.58%200
Sep 12, 202516.9016.9016.9016.9016.90-0.88%-
Sep 11, 202517.0517.0517.0517.0517.05-1.16%-
Sep 10, 202517.2517.2517.2517.2517.25-0.29%-
Sep 9, 202517.3017.3017.3017.3017.300.87%-
Sep 8, 202517.1517.1517.1517.1517.15-0.58%-
Sep 5, 202517.2517.2517.2517.2517.251.47%200
Sep 4, 202517.0017.0017.0017.0017.00-0.29%-
Sep 3, 202517.0517.0517.0517.0517.05-3.94%-
Sep 2, 202517.8517.8517.7517.7517.751.72%240
Sep 1, 202517.0017.4517.0017.4517.452.05%40
Aug 29, 202517.1017.1017.1017.1017.10-2.29%-
Aug 28, 202517.5017.5017.5017.5017.50-0.57%-
Aug 27, 202517.6017.6017.6017.6017.60-0.28%-
Aug 26, 202517.1017.6517.1017.6517.652.92%200
Aug 25, 202517.4017.5517.1517.1517.15-2.28%600
Aug 22, 202517.5517.5517.5517.5517.550.29%-
Aug 21, 202517.6017.6017.5017.5017.50-0.28%40
Aug 20, 202517.4017.5517.4017.5517.550.57%130
Aug 19, 202517.0017.4517.0017.4517.452.05%250
Aug 18, 202517.5017.5517.1017.1017.10-3.39%700
Aug 15, 202517.4017.7017.4017.7017.703.51%30
Aug 14, 202517.1017.1017.1017.1017.10-4.20%-
Aug 13, 202517.8517.8517.8517.8517.85--
Aug 12, 202517.2017.8517.2017.8517.854.69%240
Aug 11, 202517.0517.0517.0517.0517.05-0.29%-
Aug 8, 202517.1017.1017.1017.1017.10-0.58%-
Aug 7, 202517.2017.2017.2017.2017.20-2.55%-
Aug 6, 202517.6517.6517.6517.6517.65-2.22%-
Aug 5, 202518.0518.0518.0518.0518.050.84%-
Aug 4, 202517.9017.9017.9017.9017.90-1.92%100
Aug 1, 202518.2518.2518.2518.2518.25-250
Jul 31, 202518.1518.2518.0018.2518.25-0.82%807
Jul 30, 202517.0518.4017.0518.4018.407.29%400
Jul 29, 202517.1517.1517.1517.1517.15--
Jul 28, 202517.1517.1517.1517.1517.150.59%-
Jul 25, 202517.0517.0517.0517.0517.05-0.29%-
Jul 24, 202517.1017.1017.1017.1017.100.29%-
Jul 23, 202517.0517.0517.0517.0517.05-0.58%-