Gigaset AG (FRA:GGS)
Germany
· Delayed Price · Currency is EUR 0.0162
-0.0060 (-27.03%)
Last updated: Dec 4, 2025, 10:49 AM CET
Gigaset AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.28% | 2,000 |
| Dec 4, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -22.52% | 70,200 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 5 |
| Dec 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Dec 1, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 100 |
| Nov 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.91% | 4,200 |
| Nov 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 1 |
| Nov 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 25, 2025 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | -9.48% | 5,800 |
| Nov 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -1.69% | - |
| Nov 21, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -9.23% | 2,030 |
| Nov 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 23.81% | 2,110 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 18, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -9.48% | - |
| Nov 17, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 10.48% | - |
| Nov 14, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 5.00% | - |
| Nov 13, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -9.91% | - |
| Nov 12, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 5.71% | - |
| Nov 11, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 10, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.94% | - |
| Nov 7, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 0.95% | 90 |
| Nov 6, 2025 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | -47.24% | 5,011 |
| Nov 5, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | - | 3,833 |
| Nov 4, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 99.00% | 417 |
| Nov 3, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -28.57% | - |
| Oct 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.71% | 270 |
| Oct 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.71% | 1,500 |
| Oct 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.71% | - |
| Oct 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.71% | - |
| Oct 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100 |
| Oct 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.71% | - |
| Oct 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.71% | 20 |
| Oct 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -30.00% | - |
| Oct 15, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | 33.33% | 57,000 |
| Oct 14, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | - | 15,563 |
| Oct 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 30.43% | 400 |
| Oct 10, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 9, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -23.84% | - |
| Oct 8, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 31.30% | 1,294 |
| Oct 7, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -12.21% | - |
| Oct 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.91% | 1,467 |
| Oct 3, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.86% | - |
| Oct 2, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.45% | 1,058 |
| Oct 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.15% | 100 |
| Sep 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.93% | 309 |
| Sep 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | - |
| Sep 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.76% | - |
| Sep 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.77% | - |
| Sep 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.17% | 321 |
| Sep 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.82% | - |
| Sep 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2 |
| Sep 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.77% | - |
| Sep 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.52% | - |
| Sep 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.12% | - |
| Sep 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.29% | 20 |
| Sep 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.09% | - |
| Sep 12, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 11.02% | 202 |
| Sep 11, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | -2.31% | 30,000 |
| Sep 10, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -41.96% | 200 |
| Sep 9, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 77.78% | 547,665 |
| Sep 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 10,000 |
| Sep 4, 2025 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | -39.73% | 101 |
| Sep 3, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | 101.80% | 41,251 |
| Sep 2, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 4.72% | - |
| Sep 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.64% | - |
| Aug 29, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | 4.76% | 96,017 |
| Aug 28, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -47.24% | 3,347 |
| Aug 27, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | 99.00% | 1,292 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.99% | - |
| Aug 25, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 1.00% | - |
| Aug 22, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.77% | - |
| Aug 21, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 17.97% | 500 |
| Aug 20, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 54.22% | 90 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 3.75% | - |
| Aug 18, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -36.51% | 2,950 |
| Aug 15, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 9.57% | 10,250 |
| Aug 14, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 13, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -12.21% | 100 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 3.97% | 100 |
| Aug 11, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 32.63% | - |
| Aug 8, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -36.67% | - |
| Aug 7, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -9.64% | 4,666 |
| Aug 6, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 37.19% | 750 |
| Aug 5, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 4.31% | 200 |
| Aug 4, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 900 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -18.31% | - |
| Jul 31, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 23.48% | 1,800 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -2.54% | - |
| Jul 29, 2025 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | 6.31% | 6,540 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 11.00% | - |
| Jul 25, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -9.91% | - |
| Jul 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 11.00% | - |
| Jul 23, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 16.28% | 13,523 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 21, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 4.88% | 100 |