Gesco SE (FRA:GSC1)
Germany · Delayed Price · Currency is EUR 17.30
+0.15 (0.87%)
At close: Sep 9, 2025
Gesco SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | 0.87% | 200 |
| Sep 8, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | - | -0.58% | 200 |
| Sep 5, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | - | 1.47% | 200 |
| Sep 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | -0.29% | 240 |
| Sep 3, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | - | -3.94% | - |
| Sep 2, 2025 | 17.85 | 17.85 | 17.75 | 17.75 | - | 1.72% | 240 |
| Sep 1, 2025 | 17.00 | 17.45 | 17.00 | 17.45 | - | 2.05% | 40 |
| Aug 29, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | - | -2.29% | 200 |
| Aug 28, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | -0.57% | 200 |
| Aug 27, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | -0.28% | 200 |
| Aug 26, 2025 | 17.10 | 17.65 | 17.10 | 17.65 | - | 2.92% | 200 |
| Aug 25, 2025 | 17.40 | 17.55 | 17.15 | 17.15 | - | -2.28% | 600 |
| Aug 22, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | - | 0.29% | 40 |
| Aug 21, 2025 | 17.60 | 17.60 | 17.50 | 17.50 | - | -0.28% | 40 |
| Aug 20, 2025 | 17.40 | 17.55 | 17.40 | 17.55 | - | 0.57% | 130 |
| Aug 19, 2025 | 17.00 | 17.45 | 17.00 | 17.45 | - | 2.05% | 250 |
| Aug 18, 2025 | 17.50 | 17.55 | 17.10 | 17.10 | - | -3.39% | 700 |
| Aug 15, 2025 | 17.40 | 17.70 | 17.40 | 17.70 | - | 3.51% | 30 |
| Aug 14, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | - | -4.20% | 240 |
| Aug 13, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | - | - | 240 |
| Aug 12, 2025 | 17.20 | 17.85 | 17.20 | 17.85 | - | 4.69% | 240 |
| Aug 11, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | - | -0.29% | 100 |
| Aug 8, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | - | -0.58% | 100 |
| Aug 7, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | -2.55% | 100 |
| Aug 6, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | - | -2.22% | 100 |
| Aug 5, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | - | 0.84% | 100 |
| Aug 4, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | -1.92% | 100 |
| Aug 1, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | - | - | 250 |
| Jul 31, 2025 | 18.15 | 18.25 | 18.00 | 18.25 | - | -0.82% | 807 |
| Jul 30, 2025 | 17.05 | 18.40 | 17.05 | 18.40 | - | 7.29% | 400 |
| Jul 29, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | - | - | 40 |
| Jul 28, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | - | 0.59% | 40 |
| Jul 25, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | - | -0.29% | 40 |
| Jul 24, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | - | 0.29% | - |
| Jul 23, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | - | -0.58% | 40 |
| Jul 22, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | - | -0.58% | 40 |
| Jul 21, 2025 | 17.05 | 17.25 | 17.05 | 17.25 | - | 1.47% | 40 |
| Jul 18, 2025 | 17.30 | 17.30 | 17.00 | 17.00 | - | -0.29% | 60 |
| Jul 17, 2025 | 17.15 | 17.15 | 17.05 | 17.05 | - | 1.19% | 30 |
| Jul 16, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | - | -2.03% | 1 |
| Jul 15, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | -0.58% | 1 |
| Jul 14, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | 0.58% | 1 |
| Jul 11, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | -0.29% | 1 |
| Jul 10, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | - | 1.47% | 1 |
| Jul 9, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | -1.45% | - |
| Jul 8, 2025 | 17.00 | 17.25 | 17.00 | 17.25 | - | 0.29% | 1 |
| Jul 7, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | 0.88% | 15 |
| Jul 4, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | - | 0.29% | 10 |
| Jul 3, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | 3.03% | 10 |
| Jul 2, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | -3.79% | - |