Gesco SE (LON:0Q4C)
London · Delayed Price · Currency is GBP · Price in EUR 15.50
-0.50 (-3.13%)
Feb 12, 2026, 12:11 PM GMT
Gesco SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 15.70 | 16.00 | 15.60 | 16.00 | 16.00 | 1.27% | 727 |
| Feb 10, 2026 | 15.40 | 15.90 | 15.40 | 15.80 | 15.80 | 3.27% | 159 |
| Feb 9, 2026 | 15.60 | 15.60 | 15.30 | 15.30 | 15.30 | 2.34% | 262 |
| Feb 6, 2026 | 15.30 | 15.30 | 14.90 | 14.95 | 14.95 | 0.67% | 148 |
| Feb 5, 2026 | 14.75 | 14.85 | 14.75 | 14.85 | 14.85 | 1.71% | 1,100 |
| Feb 4, 2026 | 14.80 | 14.85 | 14.60 | 14.60 | 14.60 | -4.58% | 50 |
| Feb 3, 2026 | 15.60 | 15.60 | 15.30 | 15.30 | 15.30 | 0.99% | 400 |
| Feb 2, 2026 | 15.35 | 15.35 | 15.00 | 15.15 | 15.15 | -0.66% | 5 |
| Jan 30, 2026 | 15.45 | 15.45 | 15.15 | 15.25 | 15.25 | -1.61% | 12 |
| Jan 29, 2026 | 14.75 | 15.58 | 14.75 | 15.50 | 15.50 | -1.90% | 673 |
| Jan 28, 2026 | 14.85 | 16.10 | 14.70 | 15.80 | 15.80 | 6.40% | 1,493 |
| Jan 23, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.34% | - |
| Jan 22, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.07% | 564 |
| Jan 21, 2026 | 14.50 | 14.50 | 14.20 | 14.50 | 14.50 | -1.69% | 583 |
| Jan 19, 2026 | 14.80 | 14.85 | 14.75 | 14.75 | 14.75 | -2.96% | 510 |
| Jan 16, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | 0.66% | 2 |
| Jan 15, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | -1.31% | - |
| Jan 14, 2026 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | -0.33% | 22 |
| Jan 13, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 3.02% | 20 |
| Jan 12, 2026 | 14.80 | 15.15 | 14.80 | 14.90 | 14.90 | 0.34% | 994 |
| Jan 9, 2026 | 14.95 | 15.00 | 14.85 | 14.85 | 14.85 | -0.67% | 335 |
| Jan 8, 2026 | 14.75 | 14.95 | 14.75 | 14.95 | 14.95 | -1.64% | 83 |
| Jan 7, 2026 | 15.30 | 15.50 | 15.20 | 15.20 | 15.20 | 0.66% | 367 |
| Jan 6, 2026 | 14.85 | 15.10 | 14.85 | 15.10 | 15.10 | 3.42% | 382 |
| Jan 5, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.46% | 262 |
| Jan 2, 2026 | 14.45 | 14.45 | 14.25 | 14.25 | 14.25 | - | 46 |
| Dec 30, 2025 | 14.45 | 14.45 | 14.15 | 14.25 | 14.25 | -2.40% | 465 |
| Dec 29, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.01% | 12 |
| Dec 22, 2025 | 14.95 | 14.95 | 14.90 | 14.90 | 14.90 | -0.33% | 30 |
| Dec 19, 2025 | 15.10 | 15.10 | 14.95 | 14.95 | 14.95 | -0.99% | 52 |
| Dec 18, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.34% | 303 |
| Dec 15, 2025 | 14.75 | 15.00 | 14.75 | 14.90 | 14.90 | - | 1,472 |
| Dec 12, 2025 | 14.90 | 15.15 | 14.90 | 14.90 | 14.90 | -0.67% | 1,412 |
| Dec 11, 2025 | 14.85 | 15.00 | 14.80 | 15.00 | 15.00 | 2.04% | 1,352 |
| Dec 9, 2025 | 14.55 | 14.80 | 14.55 | 14.70 | 14.70 | -0.68% | 283 |
| Dec 8, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | 0.34% | 36 |
| Dec 5, 2025 | 14.60 | 14.75 | 14.50 | 14.75 | 14.75 | -3.91% | 3,121 |
| Dec 4, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -1.29% | 1,638 |
| Dec 3, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.32% | 1,458 |
| Dec 2, 2025 | 14.75 | 15.60 | 14.75 | 15.60 | 15.60 | 5.41% | 2,028 |
| Dec 1, 2025 | 14.55 | 14.95 | 14.55 | 14.80 | 14.80 | 1.37% | 906 |
| Nov 28, 2025 | 13.85 | 15.00 | 13.85 | 14.60 | 14.60 | -0.34% | 1,419 |
| Nov 27, 2025 | 14.90 | 14.95 | 14.65 | 14.65 | 14.65 | 0.69% | 1,248 |
| Nov 26, 2025 | 14.20 | 14.55 | 14.20 | 14.55 | 14.55 | 2.65% | 838 |
| Nov 25, 2025 | 14.25 | 14.25 | 14.18 | 14.18 | 14.18 | 3.85% | 301 |
| Nov 24, 2025 | 13.80 | 13.80 | 13.65 | 13.65 | 13.65 | -1.44% | 142 |
| Nov 21, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.36% | 401 |
| Nov 20, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.78% | 361 |
| Nov 19, 2025 | 13.60 | 14.05 | 13.60 | 14.05 | 14.05 | 1.44% | 1,313 |
| Nov 18, 2025 | 14.25 | 14.25 | 13.65 | 13.85 | 13.85 | -3.15% | 1,384 |