Gesco SE (FRA:GSC1)
Germany · Delayed Price · Currency is EUR 14.90
-0.20 (-1.32%)
Last updated: Feb 23, 2026, 8:06 AM CET
Gesco SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |