Gesco SE (FRA:GSC1)
Germany · Delayed Price · Currency is EUR 14.35
0.00 (0.00%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:GSC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 14.20 | 14.35 | 14.15 | 14.35 | 14.35 | - | 1,300 |
| Oct 22, 2026 | 14.30 | 14.35 | 14.30 | 14.35 | 14.35 | -2.38% | 3 |
| Oct 21, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 3.89% | - |
| Oct 20, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -2.75% | - |
| Oct 19, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 2.83% | - |
| Oct 16, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.35% | - |
| Oct 15, 2026 | 14.65 | 14.65 | 14.20 | 14.20 | 14.20 | -2.41% | 1,350 |
| Oct 14, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.68% | - |
| Oct 13, 2026 | 14.45 | 14.65 | 14.45 | 14.65 | 14.65 | 1.74% | 70 |
| Oct 12, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Oct 9, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.88% | - |
| Oct 8, 2026 | 13.85 | 13.90 | 13.85 | 13.90 | 13.90 | -0.71% | 1,000 |
| Oct 7, 2026 | 13.75 | 14.00 | 13.75 | 14.00 | 14.00 | 2.19% | 70 |
| Oct 6, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.14% | - |
| Oct 5, 2026 | 13.80 | 14.40 | 13.80 | 14.00 | 14.00 | - | 1,078 |
| Oct 2, 2026 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 2.19% | 1,000 |
| Oct 1, 2026 | 13.75 | 13.75 | 13.70 | 13.70 | 13.70 | -2.49% | 350 |
| Sep 30, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.36% | - |
| Sep 29, 2026 | 14.15 | 14.15 | 14.00 | 14.00 | 14.00 | -3.11% | 1,255 |
| Sep 28, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 2.48% | - |
| Sep 25, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Sep 24, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -4.73% | - |
| Sep 23, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.78% | 30 |
| Sep 22, 2026 | 14.10 | 14.40 | 14.10 | 14.40 | 14.40 | 2.13% | 2,650 |
| Sep 21, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Sep 18, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 1,900 |
| Sep 17, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Sep 16, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Sep 15, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | 600 |
| Sep 14, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | 100 |
| Sep 11, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | 100 |
| Sep 10, 2026 | 14.55 | 14.55 | 14.50 | 14.50 | 14.50 | - | 160 |
| Sep 9, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.34% | - |
| Sep 8, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -1.36% | - |
| Sep 7, 2026 | 15.20 | 15.20 | 14.75 | 14.75 | 14.75 | 0.68% | 1,500 |
| Sep 4, 2026 | 14.05 | 14.65 | 14.05 | 14.65 | 14.65 | 3.90% | 330 |
| Sep 3, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.55% | - |
| Sep 2, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -3.51% | - |
| Sep 1, 2026 | 14.35 | 14.35 | 14.25 | 14.25 | 14.25 | -0.70% | 500 |
| Aug 31, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.35% | 1,500 |
| Aug 28, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Aug 27, 2026 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | 1.39% | 170 |
| Aug 26, 2026 | 14.70 | 14.70 | 14.40 | 14.40 | 14.40 | -0.35% | 20 |
| Aug 25, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 1.76% | - |
| Aug 24, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.73% | - |
| Aug 21, 2026 | 14.20 | 14.45 | 14.20 | 14.45 | 14.45 | 2.48% | 50 |
| Aug 20, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -4.41% | - |
| Aug 19, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.67% | - |
| Aug 18, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 3.85% | 375 |
| Aug 17, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.35% | - |