Gesco SE (FRA:GSC1)
Germany flag Germany · Delayed Price · Currency is EUR
15.55
-0.20 (-1.27%)
At close: Oct 17, 2025

Gesco SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202515.9015.9015.9015.9015.90-350
Oct 21, 202515.9015.9015.9015.9015.901.27%350
Oct 20, 202515.7015.7015.7015.7015.700.96%350
Oct 17, 202515.5515.5515.5515.5515.55-1.27%350
Oct 16, 202516.0016.0015.7515.7515.75-1.25%350
Oct 15, 202515.9515.9515.9515.9515.95-3.63%500
Oct 14, 202516.5516.5516.5516.5516.55-0.30%500
Oct 13, 202516.6016.6016.6016.6016.60-0.60%500
Oct 10, 202516.7016.7016.7016.7016.70-1.18%500
Oct 9, 202516.9016.9016.9016.9016.902.42%500
Oct 8, 202516.5016.5016.5016.5016.50-0.60%500
Oct 7, 202516.6016.6016.6016.6016.600.61%500
Oct 6, 202515.9016.5015.9016.5016.503.77%500
Oct 3, 202515.9015.9015.9015.9015.90-3.34%25
Oct 2, 202516.0016.4516.0016.4516.458.58%25
Oct 1, 202515.1515.1515.1515.1515.152.36%200
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%550
Sep 24, 202515.7015.7015.2015.2015.20-2.25%475
Sep 23, 202515.5515.5515.5515.5515.552.98%48
Sep 22, 202515.1015.1015.1015.1015.101.00%48
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%200
Sep 11, 202517.0517.0517.0517.0517.05-1.16%200
Sep 10, 202517.2517.2517.2517.2517.25-0.29%200
Sep 9, 202517.3017.3017.3017.3017.300.87%200
Sep 8, 202517.1517.1517.1517.1517.15-0.58%200
Sep 5, 202517.2517.2517.2517.2517.251.47%200
Sep 4, 202517.0017.0017.0017.0017.00-0.29%240
Sep 3, 202517.0517.0517.0517.0517.05-3.94%240
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%200
Aug 28, 202517.5017.5017.5017.5017.50-0.57%200
Aug 27, 202517.6017.6017.6017.6017.60-0.28%200
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%40
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%240