Gesco SE (FRA:GSC1)
Germany · Delayed Price · Currency is EUR 15.20
-0.65 (-4.10%)
At close: Jan 30, 2026
Gesco SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.01% | - |
| Jan 15, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -2.30% | - |
| Jan 14, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 3.40% | - |
| Jan 13, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Jan 12, 2026 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 1.02% | 60 |
| Jan 9, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Jan 8, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.01% | - |
| Jan 7, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.41% | - |
| Jan 6, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | - |
| Jan 5, 2026 | 14.30 | 14.55 | 14.30 | 14.55 | 14.55 | 2.11% | 370 |
| Jan 2, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.71% | - |
| Dec 30, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -1.05% | - |
| Dec 29, 2025 | 14.40 | 14.40 | 14.25 | 14.30 | 14.30 | -2.72% | 621 |
| Dec 23, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -0.68% | 10 |
| Dec 22, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.34% | - |
| Dec 19, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.00% | - |
| Dec 18, 2025 | 15.00 | 15.05 | 15.00 | 15.00 | 15.00 | - | 820 |
| Dec 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 200 |
| Dec 16, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.69% | - |
| Dec 15, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -2.32% | - |
| Dec 12, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.00% | - |
| Dec 11, 2025 | 14.90 | 14.95 | 14.90 | 14.95 | 14.95 | 2.05% | 40 |
| Dec 10, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.34% | - |
| Dec 9, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.34% | - |
| Dec 8, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 2.79% | - |
| Dec 5, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -4.65% | - |
| Dec 4, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.99% | - |
| Dec 3, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 4.47% | - |
| Dec 2, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -5.52% | - |
| Dec 1, 2025 | 14.75 | 15.40 | 14.75 | 15.40 | 15.40 | 11.59% | 30 |
| 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% | - |