Gesco SE (FRA:GSC1)
Germany · Delayed Price · Currency is EUR 13.90
0.00 (0.00%)
At close: Mar 27, 2026
FRA:GSC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13.50 | 13.90 | 13.50 | 13.90 | 13.90 | - | 200 |
| Mar 26, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 0.36% | 200 |
| Mar 25, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -1.42% | - |
| Mar 24, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 1.81% | - |
| Mar 23, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | -0.72% | 49 |
| Mar 20, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.36% | - |
| Mar 19, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -1.41% | - |
| Mar 18, 2026 | 14.45 | 14.45 | 14.15 | 14.15 | 14.15 | 0.35% | 400 |
| Mar 17, 2026 | 14.25 | 14.25 | 14.10 | 14.10 | 14.10 | -1.74% | 200 |
| Mar 16, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 1.41% | - |
| Mar 13, 2026 | 14.30 | 14.30 | 14.15 | 14.15 | 14.15 | -0.35% | 200 |
| Mar 12, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.07% | - |
| Mar 11, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | -1.02% | 200 |
| Mar 10, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -1.35% | - |
| Mar 9, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 2.77% | - |
| Mar 6, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -4.30% | - |
| Mar 5, 2026 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 2.03% | 350 |
| Mar 4, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Mar 3, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | - |
| Mar 2, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 3.09% | 1,536 |
| Feb 27, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -2.68% | - |
| Feb 26, 2026 | 14.90 | 14.95 | 14.90 | 14.95 | 14.95 | 1.36% | 60 |
| Feb 25, 2026 | 14.90 | 14.90 | 14.75 | 14.75 | 14.75 | -1.01% | 105 |
| Feb 24, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Feb 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Feb 20, 2026 | 14.95 | 14.95 | 14.90 | 14.90 | 14.90 | -1.32% | 80 |
| Feb 19, 2026 | 15.25 | 15.25 | 15.10 | 15.10 | 15.10 | -1.63% | 40 |
| Feb 18, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Feb 17, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.66% | - |
| Feb 16, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.66% | - |
| Feb 13, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | - |
| Feb 12, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -5.02% | - |
| Feb 11, 2026 | 15.70 | 16.00 | 15.65 | 15.95 | 15.95 | - | 680 |
| Feb 10, 2026 | 15.30 | 16.00 | 15.30 | 15.95 | 15.95 | 5.28% | 440 |
| Feb 9, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 1.34% | - |
| Feb 6, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 2.40% | - |
| Feb 5, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Feb 4, 2026 | 15.40 | 15.40 | 14.80 | 14.80 | 14.80 | -4.52% | 400 |
| Feb 3, 2026 | 15.65 | 15.65 | 15.50 | 15.50 | 15.50 | 3.68% | 150 |
| Feb 2, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -1.64% | - |
| Jan 30, 2026 | 15.25 | 15.25 | 15.20 | 15.20 | 15.20 | -4.10% | 80 |
| Jan 29, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -1.25% | - |
| Jan 28, 2026 | 14.40 | 16.05 | 14.40 | 16.05 | 16.05 | 9.93% | 145 |
| Jan 27, 2026 | 14.75 | 14.75 | 14.55 | 14.60 | 14.60 | -1.68% | 440 |
| Jan 26, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.34% | - |
| Jan 23, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.76% | - |
| Jan 22, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.05% | - |
| Jan 21, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.35% | - |
| Jan 20, 2026 | 14.75 | 14.75 | 14.40 | 14.40 | 14.40 | -2.70% | 80 |
| Jan 19, 2026 | 14.85 | 14.85 | 14.80 | 14.80 | 14.80 | -1.33% | 170 |