Skip to main content
Gascogne SA (EPA:ALBI)
France flag France · Delayed Price · Currency is EUR
2.300
-0.020 (-0.86%)
At close: Dec 5, 2025

Gascogne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.302.302.202.302.30-0.86%151
Dec 4, 20252.322.322.322.322.32--
Dec 3, 20252.142.322.142.322.328.41%2,897
Dec 2, 20252.302.302.082.142.14-6.96%9,917
Dec 1, 20252.302.302.302.302.30-7.26%1,897
Nov 28, 20252.282.482.262.482.487.83%3,333
Nov 27, 20252.262.402.262.302.30-8.00%1,095
Nov 26, 20252.502.502.502.502.50-5
Nov 25, 20252.322.502.202.502.504.17%9,525
Nov 24, 20252.482.482.402.402.403.45%5
Nov 21, 20252.402.482.322.322.32-3.33%964
Nov 20, 20252.402.402.402.402.40-4.00%5
Nov 19, 20252.502.502.502.502.50--
Nov 18, 20252.302.502.302.502.500.81%287
Nov 17, 20252.482.482.482.482.48--
Nov 14, 20252.342.482.342.482.484.20%298
Nov 13, 20252.382.382.342.382.38-0.83%260
Nov 12, 20252.402.402.402.402.40-4.00%1,627
Nov 11, 20252.562.562.382.502.50-2.34%127
Nov 10, 20252.562.562.562.562.56--
Nov 7, 20252.382.562.382.562.56-0.78%56
Nov 6, 20252.582.582.582.582.58--
Nov 5, 20252.582.582.582.582.58-0.77%3
Nov 4, 20252.362.602.342.602.6010.17%2,003
Nov 3, 20252.402.482.362.362.36-7.81%1,528
Oct 31, 20252.462.582.302.562.563.23%2,058
Oct 30, 20252.482.482.482.482.48--
Oct 29, 20252.382.482.282.482.485.98%2,899
Oct 28, 20252.342.342.342.342.34-9.30%6,570
Oct 27, 20252.482.582.482.582.585.74%881
Oct 24, 20252.602.602.442.442.44-1.61%1,056
Oct 23, 20252.482.482.482.482.48-1.59%350
Oct 22, 20252.422.522.422.522.52-3.08%938
Oct 21, 20252.422.602.422.602.604.84%1,561
Oct 20, 20252.482.482.482.482.48--
Oct 17, 20252.462.582.422.482.48-0.80%375
Oct 16, 20252.582.582.502.502.504.17%638
Oct 15, 20252.582.582.402.402.40-4.00%923
Oct 14, 20252.582.582.422.502.50-406
Oct 13, 20252.582.582.422.502.503.31%751
Oct 10, 20252.422.422.422.422.42--
Oct 9, 20252.382.582.382.422.42-6.92%558
Oct 8, 20252.462.602.442.602.6014.04%7,512
Oct 7, 20252.462.462.282.282.28-6.56%1,101
Oct 6, 20252.462.462.282.442.440.83%2,435
Oct 3, 20252.422.422.422.422.42--
Oct 2, 20252.302.422.302.422.423.42%1,300
Oct 1, 20252.362.422.342.342.34-4.88%972
Sep 30, 20252.462.462.382.462.463.36%742
Sep 29, 20252.482.482.382.382.38-290
Sep 26, 20252.462.462.382.382.380.85%80
Sep 25, 20252.582.582.362.362.36-3.28%2,102
Sep 24, 20252.442.442.442.442.441.67%772
Sep 23, 20252.562.562.402.402.40-1,196
Sep 22, 20252.362.562.362.402.40-6.98%2,793
Sep 19, 20252.482.662.482.582.58-3.01%510
Sep 18, 20252.522.702.442.662.665.56%2,177
Sep 17, 20252.402.522.342.522.527.69%4,108
Sep 16, 20252.322.342.322.342.340.86%375
Sep 15, 20252.402.402.322.322.32-3.33%912
Sep 12, 20252.402.442.402.402.40-1.64%228
Sep 11, 20252.302.442.302.442.444.27%1,840
Sep 10, 20252.342.342.342.342.341.74%2,017
Sep 9, 20252.322.342.302.302.30-1.71%2,287
Sep 8, 20252.322.422.322.342.34-1,616
Sep 5, 20252.342.342.342.342.34-90
Sep 4, 20252.322.402.322.342.34-2.50%1,216
Sep 3, 20252.422.422.322.402.40-0.83%1,277
Sep 2, 20252.382.422.322.422.424.31%1,249
Sep 1, 20252.342.382.322.322.32-1.69%1,340
Aug 29, 20252.322.382.322.362.36-0.84%1,802
Aug 28, 20252.382.382.382.382.38-100
Aug 27, 20252.382.382.382.382.382.59%50
Aug 26, 20252.402.402.322.322.32-3.33%463
Aug 25, 20252.402.402.402.402.403.45%142
Aug 22, 20252.322.322.322.322.32-3.33%50
Aug 21, 20252.402.402.402.402.40--
Aug 20, 20252.402.402.402.402.400.84%30
Aug 19, 20252.402.402.322.382.38-207
Aug 18, 20252.322.382.322.382.380.85%345
Aug 15, 20252.302.362.302.362.361.72%40
Aug 14, 20252.402.402.322.322.320.87%1,133
Aug 13, 20252.382.382.302.302.30-3.36%642
Aug 12, 20252.402.422.382.382.38-2,745
Aug 11, 20252.262.382.262.382.385.31%948
Aug 8, 20252.242.262.242.262.26-5.04%403
Aug 7, 20252.302.382.302.382.38-1.65%468
Aug 6, 20252.422.422.422.422.425.22%10
Aug 5, 20252.322.322.302.302.30-3.36%1,207
Aug 4, 20252.302.382.302.382.384.39%556
Aug 1, 20252.322.322.282.282.284.59%1,250
Jul 31, 20252.302.302.182.182.18-5.22%5,383
Jul 30, 20252.402.402.302.302.30-1.71%313
Jul 29, 20252.302.342.302.342.344.46%913
Jul 28, 20252.422.422.242.242.24-1,469
Jul 25, 20252.242.242.242.242.24--
Jul 24, 20252.242.242.242.242.24--
Jul 23, 20252.242.242.242.242.240.90%700
Jul 22, 20252.282.282.222.222.22-2.63%652
Jul 21, 20252.302.302.282.282.28-2,198