Gesco SE (FRA:GSC1)
Germany · Delayed Price · Currency is EUR 14.90
+0.20 (1.36%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:GSC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | - | 1.36% | - |
| Apr 23, 2026 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | - | 150 |
| Apr 22, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.01% | - |
| Apr 21, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.68% | - |
| Apr 20, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Apr 17, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 1.37% | - |
| Apr 16, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 3.56% | - |
| Apr 15, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.72% | - |
| Apr 14, 2026 | 14.05 | 14.05 | 13.95 | 13.95 | 13.95 | -2.79% | 189 |
| Apr 13, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 2.50% | - |
| Apr 10, 2026 | 13.95 | 14.00 | 13.95 | 14.00 | 14.00 | -2.10% | 400 |
| Apr 9, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.88% | - |
| Apr 8, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.96% | - |
| Apr 7, 2026 | 13.05 | 13.50 | 13.05 | 13.50 | 13.50 | 0.37% | 90 |
| Apr 2, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -1.47% | - |
| Apr 1, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 2.63% | - |
| Mar 31, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Mar 30, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.88% | - |
| 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% | - |