Skip to main content
Gesco SE (ETR:GSC1)
Germany flag Germany · Delayed Price · Currency is EUR
15.05
0.00 (0.00%)
Apr 29, 2026, 9:30 AM CET

Gesco SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.7515.0514.3515.0515.051.35%4,840
Apr 27, 202614.5014.8514.4014.8514.852.06%5,047
Apr 24, 202615.0015.0014.3514.5514.55-3.32%5,470
Apr 23, 202615.0515.0514.5515.0515.050.33%11,834
Apr 22, 202614.9515.0014.9015.0015.000.67%2,394
Apr 21, 202615.0515.0514.9014.9014.90-1,962
Apr 20, 202615.0015.0014.9014.9014.90-0.67%1,879
Apr 17, 202614.8515.0514.8515.0015.00-6,420
Apr 16, 202614.8015.0514.8015.0015.002.04%845
Apr 15, 202614.4514.8514.2514.7014.704.26%12,065
Apr 14, 202614.0514.2013.8014.1014.10-0.70%2,201
Apr 13, 202614.3014.3014.0014.2014.20-2.41%1,455
Apr 10, 202614.3014.5513.9514.5514.553.19%25,316
Apr 9, 202614.2014.2013.9514.1014.10-1.74%5,325
Apr 8, 202614.1014.6013.7514.3514.353.24%8,751
Apr 7, 202613.2513.9013.2513.9013.905.30%3,032
Apr 2, 202613.3013.3513.1513.2013.20-2.58%1,610
Apr 1, 202613.9513.9513.5513.5513.55-1.45%3,882
Mar 31, 202613.7013.8013.5513.7513.751.48%1,691
Mar 30, 202613.5013.6013.5013.5513.55-1.45%2,198
Mar 27, 202613.8014.0513.6013.7513.750.73%6,953
Mar 26, 202614.0014.0013.5013.6513.65-3.19%6,461
Mar 25, 202613.8514.1013.7014.1014.102.55%6,705
Mar 24, 202614.1014.1013.7513.7513.75-3.85%599
Mar 23, 202614.3514.4013.8014.3014.302.88%6,469
Mar 20, 202614.1514.1513.8013.9013.90-1.42%5,552
Mar 19, 202614.2514.2513.8014.1014.10-2.08%2,914
Mar 18, 202614.6514.6514.1514.4014.40-1.37%14,113
Mar 17, 202614.7514.7514.1014.6014.600.69%18,034
Mar 16, 202614.4015.4514.3514.5014.50-1.36%8,997
Mar 13, 202614.5014.7014.2014.7014.701.38%9,780
Mar 12, 202614.4014.7014.3014.5014.500.69%2,037
Mar 11, 202614.5514.5513.9014.4014.40-1.37%7,472
Mar 10, 202614.9514.9514.6014.6014.60-1.68%2,513
Mar 9, 202615.0015.0014.3514.8514.85-1.66%8,976
Mar 6, 202614.9015.1014.8015.1015.103.07%3,567
Mar 5, 202615.1015.1014.6014.6514.65-2.98%2,399
Mar 4, 202615.0515.1014.6515.1015.101.34%5,596
Mar 3, 202615.0515.0514.7014.9014.90-2,964
Mar 2, 202615.1515.1514.8014.9014.90-1.32%5,134
Feb 27, 202614.9015.1014.7015.1015.102.03%7,244
Feb 26, 202614.9515.0014.6514.8014.80-1.33%1,732
Feb 25, 202614.6515.0014.6515.0015.000.33%2,817
Feb 24, 202614.9014.9514.7014.9514.950.67%657
Feb 23, 202615.5015.5014.6514.8514.85-0.34%6,012
Feb 20, 202615.2015.2014.9014.9014.90-1.00%3,285
Feb 19, 202615.2015.2014.9015.0515.05-1.95%3,692
Feb 18, 202615.3015.4015.2015.3515.35-0.97%2,569
Feb 17, 202615.2015.5015.2015.5015.500.32%173
Feb 16, 202615.5515.5515.3015.4515.450.32%102
Feb 13, 202615.4015.6015.3515.4015.400.65%2,194
Feb 12, 202615.3515.6015.2015.3015.30-5,326
Feb 11, 202615.7016.1015.3015.3015.30-3.47%11,444
Feb 10, 202615.3016.1015.3015.8515.851.93%12,790
Feb 9, 202615.2515.5515.1015.5515.551.97%6,058
Feb 6, 202615.1515.2514.5015.2515.251.33%4,881
Feb 5, 202614.7515.0514.7515.0515.052.38%775
Feb 4, 202615.3515.3514.6514.7014.70-5.77%8,088
Feb 3, 202615.6015.6015.3515.6015.60-0.95%1,515
Feb 2, 202615.3515.7515.0515.7515.754.65%1,815
Jan 30, 202615.1015.1014.9015.0515.05-2.27%1,117
Jan 29, 202615.8515.8515.4015.4015.40-3.75%1,103
Jan 28, 202614.9016.3514.7516.0016.0010.34%28,649
Jan 27, 202614.7014.7014.4514.5014.50-2.68%2,399
Jan 26, 202615.0015.0014.6514.9014.90-0.67%2,818
Jan 23, 202614.7515.0014.5515.0015.00-3,419
Jan 22, 202614.4015.0014.4015.0015.003.45%5,305
Jan 21, 202614.3014.5014.2014.5014.500.69%6,361
Jan 20, 202614.7014.7014.2514.4014.40-3.36%4,362
Jan 19, 202614.8014.9014.6514.9014.90-1.32%4,071
Jan 16, 202615.0015.1015.0015.1015.10-337
Jan 15, 202615.3515.3515.0015.1015.100.67%1,688
Jan 14, 202615.1515.3015.0015.0015.00-1.96%615
Jan 13, 202614.9515.3014.7515.3015.303.38%2,598
Jan 12, 202614.8515.1014.7014.8014.80-4,540
Jan 9, 202614.6515.0514.6514.8014.80-0.34%3,770
Jan 8, 202614.9515.0514.6514.8514.85-0.34%4,519
Jan 7, 202615.2515.4514.9014.9014.90-0.67%3,333
Jan 6, 202614.6015.1514.6015.0015.002.39%3,446
Jan 5, 202614.1514.6514.1514.6514.652.45%2,510
Jan 2, 202614.4514.4514.1514.3014.300.35%1,392
Dec 30, 202514.3014.4014.1514.2514.250.71%2,426
Dec 29, 202514.4514.6014.0514.1514.15-2.75%17,358
Dec 23, 202514.7514.7514.4014.5514.55-2.35%1,620
Dec 22, 202514.8015.0014.7514.9014.90-0.33%1,093
Dec 19, 202514.9514.9514.9014.9514.95-0.33%303
Dec 18, 202515.1015.1014.9515.0015.00-0.66%8,439
Dec 17, 202514.8515.1014.8515.1015.100.33%424
Dec 16, 202514.9515.2014.9515.0515.05-0.33%514
Dec 15, 202515.0015.1514.7515.1015.101.34%2,602
Dec 12, 202514.9015.1014.7514.9014.90-1.97%970
Dec 11, 202514.8515.2014.8015.2015.201.67%3,848
Dec 10, 202514.7514.9514.7514.9514.951.01%699
Dec 9, 202514.5514.9014.5514.8014.80-757
Dec 8, 202515.1515.1514.7514.8014.80-0.67%1,087
Dec 5, 202514.4014.9014.3514.9014.903.11%2,884
Dec 4, 202515.4015.5014.4014.4514.45-4.30%10,928
Dec 3, 202515.3515.7515.1015.1015.10-1.31%11,669
Dec 2, 202514.6515.6014.5515.3015.304.44%13,234
Dec 1, 202514.7015.9014.1014.6514.65-1.68%23,652