Skip to main content
Gibson Energy Inc. (FRA:8GB)
Germany flag Germany · Delayed Price · Currency is EUR
16.00
+0.20 (1.27%)
At close: Dec 5, 2025

Gibson Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202516.2016.2015.8015.8015.80-3.07%-
Dec 3, 202515.9016.3015.9016.3016.301.88%-
Dec 2, 202515.5016.0015.5016.0016.002.56%-
Dec 1, 202515.8015.8015.6015.6015.60--
Nov 28, 202515.2015.7015.2015.6015.601.30%-
Nov 27, 202515.2015.4015.2015.4015.400.65%-
Nov 26, 202515.1015.3015.1015.3015.300.66%-
Nov 25, 202515.1015.3015.1015.2015.20-0.65%-
Nov 24, 202515.3015.5015.2015.3015.30-0.65%-
Nov 21, 202515.3015.4015.3015.4015.40-1.28%-
Nov 20, 202515.3015.7015.3015.6015.601.30%-
Nov 19, 202514.7015.4014.7015.4015.403.36%-
Nov 18, 202514.2014.9014.2014.9014.902.76%-
Nov 17, 202514.4014.6014.4014.5014.50-0.68%-
Nov 14, 202514.4014.6014.3014.6014.602.10%-
Nov 13, 202514.5014.6014.3014.3014.30-2.05%-
Nov 12, 202514.5014.6014.5014.6014.60--
Nov 11, 202514.2014.6014.2014.6014.601.39%-
Nov 10, 202514.3014.5014.3014.4014.400.70%-
Nov 7, 202514.2014.3014.0014.3014.301.42%-
Nov 6, 202514.1014.1013.9014.1014.10--
Nov 5, 202513.9014.1013.8014.1014.100.71%-
Nov 4, 202514.4014.4014.0014.0014.00-4.11%-
Nov 3, 202514.8014.8014.6014.6014.60-0.68%-
Oct 31, 202514.6014.7014.6014.7014.700.68%-
Oct 30, 202514.5014.7014.5014.6014.60--
Oct 29, 202515.1015.1014.6014.6014.60-2.67%-
Oct 28, 202514.6015.0014.6015.0015.002.04%-
Oct 27, 202514.8014.8014.7014.7014.70--
Oct 24, 202514.7014.8014.7014.7014.70-0.68%-
Oct 23, 202515.0015.0014.8014.8014.80--
Oct 22, 202514.6014.8014.6014.8014.802.78%-
Oct 21, 202514.3014.5014.3014.4014.400.70%-
Oct 20, 202514.2014.4014.2014.3014.30-0.69%-
Oct 17, 202514.5014.5014.3014.4014.40-1.37%-
Oct 16, 202514.7014.7014.6014.6014.60-0.68%-
Oct 15, 202514.7014.8014.6014.7014.70-0.68%-
Oct 14, 202514.9014.9014.7014.8014.80--
Oct 13, 202514.8014.8014.8014.8014.80--
Oct 10, 202515.1015.2014.8014.8014.80-3.27%-
Oct 9, 202515.5015.5015.3015.3015.30-1.29%-
Oct 8, 202515.4015.5015.4015.5015.500.65%-
Oct 7, 202515.8015.8015.3015.4015.40-2.53%-
Oct 6, 202515.9015.9015.8015.8015.80--
Oct 3, 202515.7015.8015.6015.8015.800.64%-
Oct 2, 202515.7015.8015.6015.7015.70--
Oct 1, 202515.7015.8015.5015.7015.70-0.63%-
Sep 30, 202516.1016.2015.8015.8015.80-2.47%-
Sep 29, 202516.1016.2016.1016.2016.20-1.82%-
Sep 26, 202516.5016.6016.5016.5016.24-0.60%-
Sep 25, 202516.5016.7016.5016.6016.33--
Sep 24, 202516.2016.6016.2016.6016.331.22%-
Sep 23, 202516.1016.5016.1016.4016.140.61%-
Sep 22, 202516.3016.3016.2016.3016.04--
Sep 19, 202516.1016.3016.1016.3016.04--
Sep 18, 202516.1016.4016.1016.3016.04--
Sep 17, 202516.0016.3016.0016.3016.041.24%-
Sep 16, 202516.0016.2016.0016.1015.84--
Sep 15, 202516.2016.2016.0016.1015.84--
Sep 12, 202515.7016.1015.7016.1015.841.26%-
Sep 11, 202515.8016.0015.8015.9015.65--
Sep 10, 202516.0016.0015.9015.9015.65-0.62%-
Sep 9, 202515.7016.0015.7016.0015.741.91%-
Sep 8, 202516.3016.3015.7015.7015.45-2.48%-
Sep 5, 202516.0016.1016.0016.1015.84--
Sep 4, 202516.0016.2016.0016.1015.84-0.62%-
Sep 3, 202516.0016.2016.0016.2015.940.62%-
Sep 2, 202516.4016.4016.0016.1015.84--
Sep 1, 202516.1016.1016.1016.1015.84-0.62%-
Aug 29, 202516.0016.2016.0016.2015.941.25%-
Aug 28, 202516.0016.0015.9016.0015.74-0.62%-
Aug 27, 202515.9016.1015.9016.1015.840.63%-
Aug 26, 202515.9016.1015.9016.0015.74-1.23%-
Aug 25, 202516.0016.2016.0016.2015.940.62%-
Aug 22, 202515.9016.1015.9016.1015.841.26%-
Aug 21, 202515.9016.0015.9015.9015.65-0.62%-
Aug 20, 202515.9016.0015.9016.0015.740.63%-
Aug 19, 202515.7015.9015.7015.9015.650.63%-
Aug 18, 202515.8015.9015.8015.8015.55-0.63%-
Aug 15, 202515.8015.9015.8015.9015.65-0.62%-
Aug 14, 202515.8016.0015.8016.0015.740.63%-
Aug 13, 202515.7015.9015.6015.9015.650.63%-
Aug 12, 202515.8015.8015.8015.8015.55-0.63%-
Aug 11, 202515.6015.9015.6015.9015.651.27%-
Aug 8, 202515.7015.8015.7015.7015.45-0.63%-
Aug 7, 202515.7015.8015.7015.8015.551.28%-
Aug 6, 202515.7015.7015.6015.6015.35-0.64%-
Aug 5, 202515.5015.8015.5015.7015.45--
Aug 4, 202515.7015.7015.7015.7015.45--
Aug 1, 202515.7015.7015.5015.7015.45--
Jul 31, 202515.5015.8015.5015.7015.450.64%-
Jul 30, 202515.5015.8015.5015.6015.35-0.64%-
Jul 29, 202515.4015.8015.4015.7015.451.29%-
Jul 28, 202515.3015.5015.3015.5015.251.31%-
Jul 25, 202515.3015.4015.2015.3015.06--
Jul 24, 202515.2015.3015.2015.3015.06--
Jul 23, 202515.0015.4015.0015.3015.061.32%-
Jul 22, 202515.1015.2015.1015.1014.86-0.66%-
Jul 21, 202515.5015.5015.2015.2014.96-1.94%-
Jul 18, 202515.3015.5015.3015.5015.250.65%-