Gesco SE (FRA:GSC1)
Germany
· Delayed Price · Currency is EUR 14.35
-0.70 (-4.65%)
Last updated: Dec 5, 2025, 8:01 AM CET
Gesco SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -4.65% | - |
| Dec 4, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.99% | - |
| Dec 3, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 4.47% | - |
| Dec 2, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -5.52% | - |
| Dec 1, 2025 | 14.75 | 15.40 | 14.75 | 15.40 | 15.40 | 11.59% | 30 |
| Nov 28, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Nov 27, 2025 | 14.55 | 14.55 | 13.90 | 13.90 | 13.90 | -5.12% | 230 |
| Nov 26, 2025 | 14.00 | 14.65 | 14.00 | 14.65 | 14.65 | 3.90% | 100 |
| Nov 25, 2025 | 13.75 | 14.10 | 13.75 | 14.10 | 14.10 | 2.55% | 400 |
| Nov 24, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.36% | - |
| Nov 21, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Nov 20, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.42% | - |
| Nov 19, 2025 | 13.55 | 14.10 | 13.55 | 14.10 | 14.10 | 3.30% | 286 |
| Nov 18, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -3.53% | 400 |
| Nov 17, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 3.66% | - |
| Nov 14, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | - |
| Nov 13, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -3.19% | - |
| Nov 12, 2025 | 14.35 | 14.35 | 14.10 | 14.10 | 14.10 | -2.08% | 600 |
| Nov 11, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.37% | - |
| Nov 10, 2025 | 14.95 | 14.95 | 14.75 | 14.75 | 14.75 | -5.45% | 1,100 |
| Nov 7, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.32% | - |
| Nov 6, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 1.63% | - |
| Nov 5, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -2.86% | - |
| Nov 4, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.94% | - |
| Nov 3, 2025 | 15.80 | 16.00 | 15.80 | 15.90 | 15.90 | - | 166 |
| Oct 31, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.31% | - |
| Oct 30, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 1.27% | 195 |
| Oct 29, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.94% | - |
| Oct 28, 2025 | 15.80 | 15.95 | 15.80 | 15.90 | 15.90 | 1.60% | 1,000 |
| Oct 27, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.95% | - |
| Oct 24, 2025 | 15.80 | 15.85 | 15.80 | 15.80 | 15.80 | -1.25% | 130 |
| Oct 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Oct 22, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Oct 21, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Oct 20, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.96% | - |
| Oct 17, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -1.27% | - |
| Oct 16, 2025 | 16.00 | 16.00 | 15.75 | 15.75 | 15.75 | -1.25% | 350 |
| Oct 15, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -3.63% | - |
| Oct 14, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.30% | - |
| Oct 13, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Oct 10, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Oct 9, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42% | - |
| Oct 8, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Oct 7, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Oct 6, 2025 | 15.90 | 16.50 | 15.90 | 16.50 | 16.50 | 3.77% | 500 |
| Oct 3, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -3.34% | - |
| Oct 2, 2025 | 16.00 | 16.45 | 16.00 | 16.45 | 16.45 | 8.58% | 25 |
| Oct 1, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 2.36% | - |
| Sep 30, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 2.07% | 200 |
| Sep 29, 2025 | 14.80 | 15.15 | 14.50 | 14.50 | 14.50 | -3.97% | 3,212 |
| Sep 26, 2025 | 14.70 | 15.10 | 14.70 | 15.10 | 15.10 | 1.34% | 500 |
| Sep 25, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.97% | - |
| Sep 24, 2025 | 15.70 | 15.70 | 15.20 | 15.20 | 15.20 | -2.25% | 400 |
| Sep 23, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 2.98% | - |
| Sep 22, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.00% | - |
| Sep 19, 2025 | 14.60 | 14.95 | 14.60 | 14.95 | 14.95 | 1.70% | 48 |
| Sep 18, 2025 | 14.05 | 14.90 | 14.05 | 14.70 | 14.70 | 4.63% | 75 |
| Sep 17, 2025 | 15.25 | 15.25 | 14.05 | 14.05 | 14.05 | -9.65% | 1,900 |
| Sep 16, 2025 | 15.40 | 15.55 | 15.35 | 15.55 | 15.55 | 0.65% | 800 |
| Sep 15, 2025 | 16.30 | 16.30 | 15.45 | 15.45 | 15.45 | -8.58% | 200 |
| Sep 12, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.88% | - |
| Sep 11, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -1.16% | - |
| Sep 10, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.29% | - |
| Sep 9, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.87% | - |
| Sep 8, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.58% | - |
| Sep 5, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 1.47% | 200 |
| Sep 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.29% | - |
| Sep 3, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -3.94% | - |
| Sep 2, 2025 | 17.85 | 17.85 | 17.75 | 17.75 | 17.75 | 1.72% | 240 |
| Sep 1, 2025 | 17.00 | 17.45 | 17.00 | 17.45 | 17.45 | 2.05% | 40 |
| Aug 29, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.29% | - |
| Aug 28, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Aug 27, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.28% | - |
| Aug 26, 2025 | 17.10 | 17.65 | 17.10 | 17.65 | 17.65 | 2.92% | 200 |
| Aug 25, 2025 | 17.40 | 17.55 | 17.15 | 17.15 | 17.15 | -2.28% | 600 |
| Aug 22, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.29% | - |
| Aug 21, 2025 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | -0.28% | 40 |
| Aug 20, 2025 | 17.40 | 17.55 | 17.40 | 17.55 | 17.55 | 0.57% | 130 |
| Aug 19, 2025 | 17.00 | 17.45 | 17.00 | 17.45 | 17.45 | 2.05% | 250 |
| Aug 18, 2025 | 17.50 | 17.55 | 17.10 | 17.10 | 17.10 | -3.39% | 700 |
| Aug 15, 2025 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | 3.51% | 30 |
| Aug 14, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -4.20% | - |
| Aug 13, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | - |
| Aug 12, 2025 | 17.20 | 17.85 | 17.20 | 17.85 | 17.85 | 4.69% | 240 |
| Aug 11, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.29% | - |
| Aug 8, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Aug 7, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.55% | - |
| Aug 6, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -2.22% | - |
| Aug 5, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.84% | - |
| Aug 4, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.92% | 100 |
| Aug 1, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 250 |
| Jul 31, 2025 | 18.15 | 18.25 | 18.00 | 18.25 | 18.25 | -0.82% | 807 |
| Jul 30, 2025 | 17.05 | 18.40 | 17.05 | 18.40 | 18.40 | 7.29% | 400 |
| Jul 29, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - | - |
| Jul 28, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.59% | - |
| Jul 25, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.29% | - |
| Jul 24, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.29% | - |
| Jul 23, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.58% | - |
| Jul 22, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.58% | - |
| Jul 21, 2025 | 17.05 | 17.25 | 17.05 | 17.25 | 17.25 | 1.47% | 40 |