Gesco SE (VIE:GSC1)
Austria · Delayed Price · Currency is EUR 14.55
-0.25 (-1.69%)
Last updated: Sep 10, 2026, 1:00 PM CET
VIE:GSC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 14.70 | 14.85 | 14.70 | 14.85 | - | 0.68% | - |
| 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% | - |
| Jul 30, 2026 | 13.15 | 13.35 | 13.15 | 13.35 | 13.35 | 1.14% | - |
| Jul 29, 2026 | 13.25 | 13.25 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Jul 28, 2026 | 13.30 | 13.30 | 13.15 | 13.30 | 13.30 | - | - |
| Jul 27, 2026 | 13.35 | 13.35 | 13.25 | 13.30 | 13.30 | - | - |
| Jul 24, 2026 | 13.30 | 13.30 | 13.25 | 13.30 | 13.30 | - | - |
| Jul 23, 2026 | 13.25 | 13.35 | 13.25 | 13.30 | 13.30 | -0.75% | - |
| Jul 22, 2026 | 13.40 | 13.40 | 13.25 | 13.40 | 13.40 | 0.75% | - |
| Jul 21, 2026 | 13.35 | 13.35 | 13.25 | 13.30 | 13.30 | -0.75% | - |
| Jul 20, 2026 | 13.35 | 13.40 | 13.30 | 13.40 | 13.40 | 0.75% | - |
| Jul 17, 2026 | 13.35 | 13.40 | 13.30 | 13.30 | 13.30 | -0.37% | - |
| Jul 16, 2026 | 13.40 | 13.40 | 13.35 | 13.35 | 13.35 | 0.38% | - |
| Jul 15, 2026 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | -1.12% | - |
| Jul 14, 2026 | 13.40 | 13.45 | 13.35 | 13.45 | 13.45 | 1.13% | - |
| Jul 13, 2026 | 13.35 | 13.40 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Jul 10, 2026 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Jul 9, 2026 | 13.75 | 13.75 | 13.55 | 13.60 | 13.60 | -0.73% | - |
| Jul 8, 2026 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | -2.84% | - |
| Jul 7, 2026 | 13.80 | 14.10 | 13.70 | 14.10 | 14.10 | 3.30% | - |
| Jul 6, 2026 | 13.45 | 13.65 | 13.45 | 13.65 | 13.65 | 3.02% | - |
| Jul 3, 2026 | 13.40 | 13.45 | 13.25 | 13.25 | 13.25 | -1.49% | - |
| Jul 2, 2026 | 13.40 | 13.45 | 13.40 | 13.45 | 13.45 | 0.37% | - |