Skip to main content
Gascogne SA (EPA:ALBI)
France flag France · Delayed Price · Currency is EUR
2.160
-0.200 (-8.47%)
Apr 28, 2026, 5:35 PM CET

Gascogne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.302.302.162.162.16-8.47%557
Apr 27, 20262.302.362.302.362.36-218
Apr 24, 20262.362.362.362.362.36-70
Apr 23, 20262.202.362.202.362.363.51%680
Apr 22, 20262.282.282.282.282.28--
Apr 21, 20262.282.282.282.282.28--
Apr 20, 20262.282.282.282.282.28-32
Apr 17, 20262.302.302.102.282.282.70%6,760
Apr 16, 20262.222.222.122.222.22-7.50%3,912
Apr 15, 20262.402.402.402.402.40-556
Apr 14, 20262.422.422.402.402.405.26%118
Apr 13, 20262.182.282.102.282.284.59%1,566
Apr 10, 20262.102.182.102.182.18-205
Apr 9, 20262.182.182.182.182.180.93%66
Apr 8, 20262.182.182.102.162.16-135
Apr 7, 20262.002.162.002.162.16-0.92%1,607
Apr 2, 20262.182.182.182.182.18-100
Apr 1, 20262.202.202.182.182.184.81%10
Mar 31, 20262.082.182.082.082.08-5.45%2,269
Mar 30, 20262.102.202.102.202.203.77%238
Mar 27, 20262.162.162.122.122.12-104
Mar 26, 20262.162.162.122.122.12-0.93%4,379
Mar 25, 20262.142.142.142.142.14-0.93%52
Mar 24, 20262.162.162.162.162.16-500
Mar 23, 20262.162.162.162.162.160.93%500
Mar 20, 20262.142.162.142.142.14-366
Mar 19, 20262.142.142.142.142.14-0.93%574
Mar 18, 20262.162.162.142.162.160.93%1,048
Mar 17, 20262.162.162.142.142.14-0.93%1,194
Mar 16, 20262.202.202.162.162.160.93%245
Mar 13, 20262.182.182.142.142.14-1.83%4,960
Mar 12, 20262.222.242.162.182.180.93%2,645
Mar 11, 20262.182.182.162.162.16-3.57%328
Mar 10, 20262.182.242.182.242.242.75%2,001
Mar 9, 20262.282.282.182.182.18-906
Mar 6, 20262.182.202.182.182.18-0.91%1,660
Mar 5, 20262.202.202.202.202.20--
Mar 4, 20262.202.242.202.202.20-1.79%195
Mar 3, 20262.242.242.242.242.24-70
Mar 2, 20262.182.242.182.242.242.75%1,126
Feb 27, 20262.162.262.162.182.18-3.54%2,099
Feb 26, 20262.282.282.162.262.26-0.88%1,037
Feb 25, 20262.282.282.282.282.28-10
Feb 24, 20262.222.282.222.282.282.70%2,432
Feb 23, 20262.222.222.222.222.22--
Feb 20, 20262.222.222.222.222.22-3.48%21
Feb 19, 20262.222.302.222.302.303.60%1,166
Feb 18, 20262.202.222.142.222.22-1.77%4,640
Feb 17, 20262.202.262.202.262.26-310
Feb 16, 20262.202.262.202.262.26-3.42%366
Feb 13, 20262.162.342.162.342.343.54%1,458
Feb 12, 20262.262.262.262.262.26--
Feb 11, 20262.262.262.262.262.26--
Feb 10, 20262.342.342.162.262.261.80%4,159
Feb 9, 20262.222.222.222.222.22-32
Feb 6, 20262.222.222.222.222.22-425
Feb 5, 20262.242.242.222.222.22-0.89%283
Feb 4, 20262.242.242.242.242.24-4.27%107
Feb 3, 20262.362.362.222.342.341.74%1,117
Feb 2, 20262.362.362.202.302.305.50%1,792
Jan 30, 20262.202.202.182.182.18-6.84%2,243
Jan 29, 20262.342.342.342.342.340.86%100
Jan 28, 20262.262.322.262.322.326.42%1,181
Jan 27, 20262.162.182.142.182.180.93%3,549
Jan 26, 20262.202.262.162.162.16-4.42%2,916
Jan 23, 20262.262.262.202.262.264.63%31
Jan 22, 20262.202.202.162.162.16-5.26%3,600
Jan 21, 20262.282.282.282.282.28-3.39%1
Jan 20, 20262.362.362.362.362.367.27%2,500
Jan 19, 20262.282.282.182.202.20-0.90%1,932
Jan 16, 20262.202.222.162.222.22-2.63%1,387
Jan 15, 20262.202.282.202.282.282.70%625
Jan 14, 20262.222.222.222.222.22-160
Jan 13, 20262.222.222.222.222.220.91%228
Jan 12, 20262.202.242.202.202.200.92%1,541
Jan 9, 20262.182.182.182.182.18-3.54%17
Jan 8, 20262.242.322.162.262.260.89%1,657
Jan 7, 20262.282.282.242.242.24-1.75%535
Jan 6, 20262.262.302.262.282.282.70%452
Jan 5, 20262.282.282.202.222.22-2.63%482
Jan 2, 20262.202.282.202.282.28-2.56%95
Dec 31, 20252.342.342.202.342.342.63%5,226
Dec 30, 20252.202.282.162.282.28-1.72%5,093
Dec 29, 20252.142.362.142.322.327.41%18,944
Dec 24, 20252.162.162.162.162.16--
Dec 23, 20252.182.202.142.162.160.93%5,830
Dec 22, 20252.142.202.142.142.14-503
Dec 19, 20252.202.202.142.142.14-0.93%213
Dec 18, 20252.182.202.162.162.16-0.92%2,412
Dec 17, 20252.162.182.162.182.18-0.91%231
Dec 16, 20252.202.202.182.202.200.92%1,925
Dec 15, 20252.122.202.122.182.18-0.91%5,264
Dec 12, 20252.262.262.202.202.20-6.78%1,120
Dec 11, 20252.142.402.102.362.360.85%995
Dec 10, 20252.342.342.342.342.34-4.88%87
Dec 9, 20252.462.462.462.462.46--
Dec 8, 20252.302.462.302.462.466.96%600
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