Gesco SE (ETR:GSC1)
Germany
· Delayed Price · Currency is EUR 15.10
+0.45 (3.07%)
At close: Mar 6, 2026
Gesco SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.90 | 15.10 | 14.80 | 15.10 | 15.10 | 3.07% | 3,567 |
| Mar 5, 2026 | 15.10 | 15.10 | 14.60 | 14.65 | 14.65 | -2.98% | 2,399 |
| Mar 4, 2026 | 15.05 | 15.10 | 14.65 | 15.10 | 15.10 | 1.34% | 5,596 |
| Mar 3, 2026 | 15.05 | 15.05 | 14.70 | 14.90 | 14.90 | - | 2,964 |
| Mar 2, 2026 | 15.15 | 15.15 | 14.80 | 14.90 | 14.90 | -1.32% | 5,134 |
| Feb 27, 2026 | 14.90 | 15.10 | 14.70 | 15.10 | 15.10 | 2.03% | 7,244 |
| Feb 26, 2026 | 14.95 | 15.00 | 14.65 | 14.80 | 14.80 | -1.33% | 1,732 |
| Feb 25, 2026 | 14.65 | 15.00 | 14.65 | 15.00 | 15.00 | 0.33% | 2,817 |
| Feb 24, 2026 | 14.90 | 14.95 | 14.70 | 14.95 | 14.95 | 0.67% | 657 |
| Feb 23, 2026 | 15.50 | 15.50 | 14.65 | 14.85 | 14.85 | -0.34% | 6,012 |
| Feb 20, 2026 | 15.20 | 15.20 | 14.90 | 14.90 | 14.90 | -1.00% | 3,285 |
| Feb 19, 2026 | 15.20 | 15.20 | 14.90 | 15.05 | 15.05 | -1.95% | 3,692 |
| Feb 18, 2026 | 15.30 | 15.40 | 15.20 | 15.35 | 15.35 | -0.97% | 2,569 |
| Feb 17, 2026 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | 0.32% | 173 |
| Feb 16, 2026 | 15.55 | 15.55 | 15.30 | 15.45 | 15.45 | 0.32% | 102 |
| Feb 13, 2026 | 15.40 | 15.60 | 15.35 | 15.40 | 15.40 | 0.65% | 2,194 |
| Feb 12, 2026 | 15.35 | 15.60 | 15.20 | 15.30 | 15.30 | - | 5,326 |
| Feb 11, 2026 | 15.70 | 16.10 | 15.30 | 15.30 | 15.30 | -3.47% | 11,444 |
| Feb 10, 2026 | 15.30 | 16.10 | 15.30 | 15.85 | 15.85 | 1.93% | 12,790 |
| Feb 9, 2026 | 15.25 | 15.55 | 15.10 | 15.55 | 15.55 | 1.97% | 6,058 |
| Feb 6, 2026 | 15.15 | 15.25 | 14.50 | 15.25 | 15.25 | 1.33% | 4,881 |
| Feb 5, 2026 | 14.75 | 15.05 | 14.75 | 15.05 | 15.05 | 2.38% | 775 |
| Feb 4, 2026 | 15.35 | 15.35 | 14.65 | 14.70 | 14.70 | -5.77% | 8,088 |
| Feb 3, 2026 | 15.60 | 15.60 | 15.35 | 15.60 | 15.60 | -0.95% | 1,515 |
| Feb 2, 2026 | 15.35 | 15.75 | 15.05 | 15.75 | 15.75 | 4.65% | 1,815 |
| Jan 30, 2026 | 15.10 | 15.10 | 14.90 | 15.05 | 15.05 | -2.27% | 1,117 |
| Jan 29, 2026 | 15.85 | 15.85 | 15.40 | 15.40 | 15.40 | -3.75% | 1,103 |
| Jan 28, 2026 | 14.90 | 16.35 | 14.75 | 16.00 | 16.00 | 10.34% | 28,649 |
| Jan 27, 2026 | 14.70 | 14.70 | 14.45 | 14.50 | 14.50 | -2.68% | 2,399 |
| Jan 26, 2026 | 15.00 | 15.00 | 14.65 | 14.90 | 14.90 | -0.67% | 2,818 |
| Jan 23, 2026 | 14.75 | 15.00 | 14.55 | 15.00 | 15.00 | - | 3,419 |
| Jan 22, 2026 | 14.40 | 15.00 | 14.40 | 15.00 | 15.00 | 3.45% | 5,305 |
| Jan 21, 2026 | 14.30 | 14.50 | 14.20 | 14.50 | 14.50 | 0.69% | 6,361 |
| Jan 20, 2026 | 14.70 | 14.70 | 14.25 | 14.40 | 14.40 | -3.36% | 4,362 |
| Jan 19, 2026 | 14.80 | 14.90 | 14.65 | 14.90 | 14.90 | -1.32% | 4,071 |
| Jan 16, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | - | 337 |
| Jan 15, 2026 | 15.35 | 15.35 | 15.00 | 15.10 | 15.10 | 0.67% | 1,688 |
| Jan 14, 2026 | 15.15 | 15.30 | 15.00 | 15.00 | 15.00 | -1.96% | 615 |
| Jan 13, 2026 | 14.95 | 15.30 | 14.75 | 15.30 | 15.30 | 3.38% | 2,598 |
| Jan 12, 2026 | 14.85 | 15.10 | 14.70 | 14.80 | 14.80 | - | 4,540 |
| Jan 9, 2026 | 14.65 | 15.05 | 14.65 | 14.80 | 14.80 | -0.34% | 3,770 |
| Jan 8, 2026 | 14.95 | 15.05 | 14.65 | 14.85 | 14.85 | -0.34% | 4,519 |
| Jan 7, 2026 | 15.25 | 15.45 | 14.90 | 14.90 | 14.90 | -0.67% | 3,333 |
| Jan 6, 2026 | 14.60 | 15.15 | 14.60 | 15.00 | 15.00 | 2.39% | 3,446 |
| Jan 5, 2026 | 14.15 | 14.65 | 14.15 | 14.65 | 14.65 | 2.45% | 2,510 |
| Jan 2, 2026 | 14.45 | 14.45 | 14.15 | 14.30 | 14.30 | 0.35% | 1,392 |
| Dec 30, 2025 | 14.30 | 14.40 | 14.15 | 14.25 | 14.25 | 0.71% | 2,426 |
| Dec 29, 2025 | 14.45 | 14.60 | 14.05 | 14.15 | 14.15 | -2.75% | 17,358 |
| Dec 23, 2025 | 14.75 | 14.75 | 14.40 | 14.55 | 14.55 | -2.35% | 1,620 |
| Dec 22, 2025 | 14.80 | 15.00 | 14.75 | 14.90 | 14.90 | -0.33% | 1,093 |
| Dec 19, 2025 | 14.95 | 14.95 | 14.90 | 14.95 | 14.95 | -0.33% | 303 |
| Dec 18, 2025 | 15.10 | 15.10 | 14.95 | 15.00 | 15.00 | -0.66% | 8,439 |
| Dec 17, 2025 | 14.85 | 15.10 | 14.85 | 15.10 | 15.10 | 0.33% | 424 |
| Dec 16, 2025 | 14.95 | 15.20 | 14.95 | 15.05 | 15.05 | -0.33% | 514 |
| Dec 15, 2025 | 15.00 | 15.15 | 14.75 | 15.10 | 15.10 | 1.34% | 2,602 |
| Dec 12, 2025 | 14.90 | 15.10 | 14.75 | 14.90 | 14.90 | -1.97% | 970 |
| Dec 11, 2025 | 14.85 | 15.20 | 14.80 | 15.20 | 15.20 | 1.67% | 3,848 |
| Dec 10, 2025 | 14.75 | 14.95 | 14.75 | 14.95 | 14.95 | 1.01% | 699 |
| Dec 9, 2025 | 14.55 | 14.90 | 14.55 | 14.80 | 14.80 | - | 757 |
| Dec 8, 2025 | 15.15 | 15.15 | 14.75 | 14.80 | 14.80 | -0.67% | 1,087 |
| Dec 5, 2025 | 14.40 | 14.90 | 14.35 | 14.90 | 14.90 | 3.11% | 2,884 |
| Dec 4, 2025 | 15.40 | 15.50 | 14.40 | 14.45 | 14.45 | -4.30% | 10,928 |
| Dec 3, 2025 | 15.35 | 15.75 | 15.10 | 15.10 | 15.10 | -1.31% | 11,669 |
| Dec 2, 2025 | 14.65 | 15.60 | 14.55 | 15.30 | 15.30 | 4.44% | 13,234 |
| Dec 1, 2025 | 14.70 | 15.90 | 14.10 | 14.65 | 14.65 | -1.68% | 23,652 |
| Nov 28, 2025 | 13.80 | 15.10 | 13.75 | 14.90 | 14.90 | 8.36% | 12,959 |
| Nov 27, 2025 | 14.90 | 14.95 | 13.75 | 13.75 | 13.75 | -6.46% | 9,791 |
| Nov 26, 2025 | 13.90 | 14.70 | 13.90 | 14.70 | 14.70 | 4.26% | 6,436 |
| Nov 25, 2025 | 13.90 | 14.30 | 13.90 | 14.10 | 14.10 | 2.17% | 2,451 |
| Nov 24, 2025 | 13.95 | 14.00 | 13.60 | 13.80 | 13.80 | -0.36% | 5,568 |
| Nov 21, 2025 | 14.05 | 14.10 | 13.70 | 13.85 | 13.85 | -0.36% | 5,365 |
| Nov 20, 2025 | 14.20 | 14.20 | 13.80 | 13.90 | 13.90 | -0.71% | 5,255 |
| Nov 19, 2025 | 13.85 | 14.30 | 13.55 | 14.00 | 14.00 | 2.94% | 9,500 |
| Nov 18, 2025 | 13.70 | 14.25 | 13.35 | 13.60 | 13.60 | -1.45% | 14,358 |
| Nov 17, 2025 | 14.45 | 14.45 | 13.80 | 13.80 | 13.80 | -4.17% | 2,519 |
| Nov 14, 2025 | 13.80 | 14.40 | 13.50 | 14.40 | 14.40 | 3.97% | 9,694 |
| Nov 13, 2025 | 13.70 | 14.50 | 13.25 | 13.85 | 13.85 | -1.77% | 22,773 |
| Nov 12, 2025 | 14.25 | 14.50 | 13.60 | 14.10 | 14.10 | -3.42% | 17,763 |
| Nov 11, 2025 | 14.35 | 14.80 | 14.35 | 14.60 | 14.60 | 1.04% | 864 |
| Nov 10, 2025 | 14.85 | 15.05 | 14.40 | 14.45 | 14.45 | -3.34% | 20,870 |
| Nov 7, 2025 | 16.00 | 16.50 | 14.60 | 14.95 | 14.95 | -5.68% | 9,313 |
| Nov 6, 2025 | 15.45 | 15.85 | 14.90 | 15.85 | 15.85 | 1.93% | 4,264 |
| Nov 5, 2025 | 15.45 | 15.55 | 15.40 | 15.55 | 15.55 | 0.65% | 666 |
| Nov 4, 2025 | 15.80 | 15.80 | 15.45 | 15.45 | 15.45 | -2.83% | 2,070 |
| Nov 3, 2025 | 16.40 | 16.40 | 15.90 | 15.90 | 15.90 | - | 963 |
| Oct 31, 2025 | 15.90 | 15.90 | 15.85 | 15.90 | 15.90 | -0.93% | 671 |
| Oct 30, 2025 | 15.80 | 16.05 | 15.80 | 16.05 | 16.05 | 1.58% | 239 |
| Oct 29, 2025 | 15.90 | 15.90 | 15.80 | 15.80 | 15.80 | -0.63% | 1,631 |
| Oct 28, 2025 | 15.90 | 16.10 | 15.90 | 15.90 | 15.90 | - | 3,617 |
| Oct 27, 2025 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | -0.62% | 389 |
| Oct 24, 2025 | 15.90 | 16.15 | 15.80 | 16.00 | 16.00 | - | 3,472 |
| Oct 23, 2025 | 16.25 | 16.25 | 16.00 | 16.00 | 16.00 | -0.93% | 549 |
| Oct 22, 2025 | 15.85 | 16.15 | 15.80 | 16.15 | 16.15 | 0.62% | 1,148 |
| Oct 21, 2025 | 15.80 | 16.10 | 15.80 | 16.05 | 16.05 | 0.31% | 1,813 |
| Oct 20, 2025 | 15.85 | 16.00 | 15.80 | 16.00 | 16.00 | 1.91% | 233 |
| Oct 17, 2025 | 15.85 | 16.00 | 15.65 | 15.70 | 15.70 | -0.63% | 1,341 |
| Oct 16, 2025 | 16.10 | 16.10 | 15.60 | 15.80 | 15.80 | -2.47% | 2,949 |
| Oct 15, 2025 | 16.10 | 16.35 | 16.05 | 16.20 | 16.20 | 0.93% | 1,438 |
| Oct 14, 2025 | 16.45 | 16.45 | 16.05 | 16.05 | 16.05 | -1.23% | 1,899 |
| Oct 13, 2025 | 16.85 | 16.85 | 16.25 | 16.25 | 16.25 | -3.27% | 1,020 |