Gesco SE (VIE:GSC1)
Austria · Delayed Price · Currency is EUR 14.25
+0.35 (2.52%)
At close: Oct 8, 2026
VIE:GSC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 13.95 | 14.25 | 13.90 | 14.25 | 14.25 | 2.52% | - |
| Oct 7, 2026 | 13.95 | 13.95 | 13.90 | 13.90 | 13.90 | -0.36% | - |
| Oct 6, 2026 | 13.95 | 13.95 | 13.80 | 13.95 | 13.95 | -0.36% | - |
| Oct 5, 2026 | 13.95 | 14.20 | 13.95 | 14.00 | 14.00 | 1.45% | - |
| Oct 2, 2026 | 13.65 | 13.80 | 13.65 | 13.80 | 13.80 | 0.36% | - |
| Oct 1, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -1.79% | - |
| Sep 30, 2026 | 13.95 | 14.00 | 13.95 | 14.00 | 14.00 | 0.36% | - |
| Sep 29, 2026 | 14.50 | 14.50 | 13.95 | 13.95 | 13.95 | -3.46% | - |
| Sep 28, 2026 | 14.55 | 14.60 | 14.45 | 14.45 | 14.45 | -1.03% | - |
| Sep 25, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | - | - |
| Sep 24, 2026 | 14.40 | 14.60 | 14.35 | 14.60 | 14.60 | 1.04% | - |
| Sep 23, 2026 | 14.80 | 14.85 | 14.45 | 14.45 | 14.45 | - | - |
| Sep 22, 2026 | 14.40 | 14.50 | 14.35 | 14.45 | 14.45 | 0.70% | - |
| Sep 21, 2026 | 14.40 | 14.45 | 14.35 | 14.35 | 14.35 | -0.35% | - |
| Sep 18, 2026 | 14.40 | 14.40 | 14.35 | 14.40 | 14.40 | - | - |
| Sep 17, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Sep 16, 2026 | 14.25 | 14.30 | 14.20 | 14.30 | 14.30 | -0.35% | - |
| Sep 15, 2026 | 14.30 | 14.35 | 14.30 | 14.35 | 14.35 | -0.69% | - |
| Sep 14, 2026 | 14.30 | 14.45 | 14.25 | 14.45 | 14.45 | 1.05% | - |
| Sep 11, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.72% | - |
| Sep 10, 2026 | 14.75 | 14.75 | 14.50 | 14.55 | 14.55 | -1.69% | - |
| Sep 9, 2026 | 14.70 | 14.85 | 14.70 | 14.80 | 14.80 | 0.34% | - |
| Sep 8, 2026 | 14.90 | 14.90 | 14.75 | 14.75 | 14.75 | - | - |
| Sep 7, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 1.72% | - |
| Sep 4, 2026 | 14.60 | 14.90 | 14.50 | 14.50 | 14.50 | 1.75% | - |
| Sep 3, 2026 | 14.20 | 14.35 | 14.20 | 14.25 | 14.25 | 1.06% | - |
| Sep 2, 2026 | 14.30 | 14.30 | 13.95 | 14.10 | 14.10 | -0.35% | - |
| Sep 1, 2026 | 14.20 | 14.25 | 14.15 | 14.15 | 14.15 | -1.74% | - |
| Aug 31, 2026 | 14.65 | 14.65 | 14.30 | 14.40 | 14.40 | -1.71% | - |
| Aug 28, 2026 | 14.65 | 14.65 | 14.45 | 14.65 | 14.65 | 0.34% | - |
| Aug 27, 2026 | 14.65 | 14.65 | 14.60 | 14.60 | 14.60 | -0.34% | - |
| Aug 26, 2026 | 14.95 | 14.95 | 14.65 | 14.65 | 14.65 | -1.68% | - |
| Aug 25, 2026 | 14.55 | 14.90 | 14.55 | 14.90 | 14.90 | 3.11% | - |
| Aug 24, 2026 | 14.35 | 14.45 | 14.35 | 14.45 | 14.45 | -0.34% | - |
| Aug 21, 2026 | 14.45 | 14.50 | 14.35 | 14.50 | 14.50 | 0.69% | - |
| Aug 20, 2026 | 14.25 | 14.40 | 14.25 | 14.40 | 14.40 | 0.35% | - |
| Aug 19, 2026 | 14.45 | 14.45 | 14.35 | 14.35 | 14.35 | -3.69% | - |
| Aug 18, 2026 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Aug 17, 2026 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 4.59% | - |
| Aug 14, 2026 | 13.70 | 14.15 | 13.70 | 14.15 | 14.15 | 3.66% | - |
| Aug 13, 2026 | 14.10 | 14.10 | 13.65 | 13.65 | 13.65 | - | - |
| Aug 12, 2026 | 13.80 | 13.80 | 13.60 | 13.65 | 13.65 | 1.49% | - |
| Aug 11, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.37% | - |
| Aug 10, 2026 | 13.50 | 13.50 | 13.35 | 13.40 | 13.40 | -2.55% | - |
| Aug 7, 2026 | 13.80 | 13.80 | 13.75 | 13.75 | 13.75 | 1.85% | - |
| Aug 6, 2026 | 13.35 | 13.65 | 13.35 | 13.50 | 13.50 | 1.12% | - |
| Aug 5, 2026 | 13.40 | 13.40 | 13.35 | 13.35 | 13.35 | - | - |
| Aug 4, 2026 | 13.40 | 13.45 | 13.35 | 13.35 | 13.35 | -0.37% | - |
| Aug 3, 2026 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | -0.37% | - |
| Jul 31, 2026 | 13.15 | 13.45 | 13.15 | 13.45 | 13.45 | 0.75% | - |