Gesco SE (FRA:GSC1)
Germany · Delayed Price · Currency is EUR 13.80
-0.10 (-0.72%)
At close: Nov 28, 2025
Gesco SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Nov 27, 2025 | 14.55 | 14.55 | 13.90 | 13.90 | 13.90 | -5.12% | 230 |
| Nov 26, 2025 | 14.00 | 14.65 | 14.00 | 14.65 | 14.65 | 3.90% | 100 |
| Nov 25, 2025 | 13.75 | 14.10 | 13.75 | 14.10 | 14.10 | 2.55% | 400 |
| Nov 24, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.36% | - |
| Nov 21, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Nov 20, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.42% | - |
| Nov 19, 2025 | 13.55 | 14.10 | 13.55 | 14.10 | 14.10 | 3.30% | 286 |
| Nov 18, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -3.53% | 400 |
| Nov 17, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 3.66% | - |
| Nov 14, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | - |
| Nov 13, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -3.19% | - |
| Nov 12, 2025 | 14.35 | 14.35 | 14.10 | 14.10 | 14.10 | -2.08% | 600 |
| Nov 11, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.37% | - |
| Nov 10, 2025 | 14.95 | 14.95 | 14.75 | 14.75 | 14.75 | -5.45% | 1,100 |
| Nov 7, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.32% | - |
| Nov 6, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 1.63% | - |
| Nov 5, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -2.86% | - |
| Nov 4, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.94% | - |
| Nov 3, 2025 | 15.80 | 16.00 | 15.80 | 15.90 | 15.90 | - | 166 |
| Oct 31, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.31% | - |
| Oct 30, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 1.27% | 195 |
| Oct 29, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.94% | - |
| Oct 28, 2025 | 15.80 | 15.95 | 15.80 | 15.90 | 15.90 | 1.60% | 1,000 |
| Oct 27, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.95% | - |
| Oct 24, 2025 | 15.80 | 15.85 | 15.80 | 15.80 | 15.80 | -1.25% | 130 |
| Oct 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Oct 22, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Oct 21, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Oct 20, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.96% | - |
| Oct 17, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -1.27% | - |
| 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% | - |
| Oct 14, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.30% | - |
| Oct 13, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Oct 10, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Oct 9, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42% | - |
| Oct 8, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Oct 7, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| Sep 24, 2025 | 15.70 | 15.70 | 15.20 | 15.20 | 15.20 | -2.25% | 400 |
| Sep 23, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 2.98% | - |
| Sep 22, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.00% | - |