Gesco AG (0Q4C.L) LSE
13.25
-0.6(-4.33%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
13.25
-0.6(-4.33%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 13.35 | 13.25 | 13.25 | 13.35 | 13.25 | 207 |
| April 01, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 832 |
| March 31, 2026 | 13.7 | 13.75 | 13.75 | 13.75 | 13.55 | 783 |
| March 30, 2026 | 13.75 | 13.55 | 13.55 | 13.75 | 13.55 | 1 |
| March 27, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0 |
| March 26, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 140 |
| March 25, 2026 | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | 400 |
| March 24, 2026 | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | 0 |
| March 23, 2026 | 13.9 | 13.9 | 13.9 | 13.9 | 13.9 | 2,576 |
| March 20, 2026 | 13.95 | 13.75 | 13.75 | 13.95 | 13.75 | 1 |
| March 19, 2026 | 13.9 | 13.9 | 13.9 | 13.9 | 13.9 | 2 |
| March 18, 2026 | 14.28 | 14.3 | 14.3 | 14.3 | 14.28 | 1,482 |
| March 17, 2026 | 14.8 | 14.6 | 14.6 | 14.8 | 14.5 | 1,484 |
| March 16, 2026 | 15.1 | 15.1 | 15.1 | 15.1 | 15.1 | 1,472 |
| March 13, 2026 | 14.2 | 14.6 | 14.6 | 14.6 | 14.2 | 994 |
| March 11, 2026 | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | 490 |
| March 10, 2026 | 14.85 | 14.7 | 14.7 | 14.85 | 14.7 | 735 |
| March 09, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 510 |
| March 06, 2026 | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | 34 |
| March 05, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 874 |
| March 04, 2026 | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 0 |
| March 03, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 4 |
| March 02, 2026 | 14.9 | 14.9 | 14.9 | 14.9 | 14.9 | 1 |
| February 27, 2026 | 14.9 | 14.7 | 14.7 | 14.9 | 14.7 | 468 |
| February 26, 2026 | 15 | 15 | 15 | 15 | 15 | 536 |
| February 25, 2026 | 14.9 | 14.9 | 14.9 | 14.9 | 14.9 | 1,155 |
| February 24, 2026 | 14.8 | 14.9 | 14.9 | 14.9 | 14.8 | 180 |
| February 23, 2026 | 15.15 | 14.8 | 14.8 | 15.5 | 14.8 | 485 |
| February 20, 2026 | 15.2 | 15.05 | 0 | 15.25 | 15 | 399 |
| February 18, 2026 | 15.3 | 15.2 | 0 | 15.3 | 15.2 | 1,847 |
| February 17, 2026 | 15.45 | 15.45 | 0 | 15.45 | 15.45 | 4 |
| February 16, 2026 | 15.6 | 15.6 | 0 | 15.6 | 15.6 | 0 |
| February 13, 2026 | 15.65 | 15.55 | 0 | 15.65 | 15.4 | 1,619 |
| February 12, 2026 | 15.35 | 15.5 | 0 | 15.5 | 15.35 | 1,331 |
| February 11, 2026 | 15.6 | 16 | 0 | 16 | 15.6 | 727 |
| February 10, 2026 | 15.4 | 15.8 | 0 | 15.9 | 15.4 | 181 |
| February 09, 2026 | 15.6 | 15.3 | 0 | 15.6 | 15.3 | 262 |
| February 06, 2026 | 15.3 | 14.95 | 0 | 15.3 | 14.9 | 149 |
| February 05, 2026 | 14.75 | 14.75 | 0 | 14.75 | 14.75 | 2,200 |
| February 04, 2026 | 14.8 | 14.8 | 0 | 14.8 | 14.8 | 50 |
| February 03, 2026 | 15.6 | 15.6 | 0 | 15.6 | 15.6 | 400 |
| February 02, 2026 | 15.35 | 15.15 | 0 | 15.35 | 15.05 | 8 |
| January 30, 2026 | 15.45 | 15.25 | 0 | 15.45 | 15.25 | 12 |
| January 29, 2026 | 14.75 | 15.5 | 0 | 15.58 | 14.75 | 753 |
| January 28, 2026 | 14.7 | 15.8 | 0 | 16 | 14.7 | 1,493 |
| January 23, 2026 | 14.85 | 14.85 | 0 | 14.85 | 14.85 | 0 |
| January 22, 2026 | 14.8 | 14.8 | 0 | 14.8 | 14.8 | 1,128 |
| January 21, 2026 | 14.25 | 14.5 | 0 | 14.5 | 14.25 | 584 |
| January 19, 2026 | 14.8 | 14.75 | 0 | 14.85 | 14.75 | 1,012 |
| January 16, 2026 | 15.3 | 15.3 | 0 | 15.3 | 15.3 | 2 |
| January 15, 2026 | 15 | 15.1 | 0 | 15.1 | 15 | 0 |
| January 14, 2026 | 15 | 15.3 | 0 | 15.3 | 15 | 23 |
| January 13, 2026 | 15.35 | 15.35 | 0 | 15.35 | 15.35 | 40 |
| January 12, 2026 | 14.8 | 14.9 | 0 | 15 | 14.8 | 994 |
| January 09, 2026 | 14.95 | 14.85 | 0 | 14.95 | 14.85 | 669 |
| January 08, 2026 | 14.75 | 14.95 | 0 | 14.95 | 14.75 | 83 |
| January 07, 2026 | 15.3 | 15.2 | 0 | 15.5 | 15.2 | 704 |
| January 06, 2026 | 14.85 | 15.1 | 0 | 15.1 | 14.85 | 450 |
| January 05, 2026 | 14.6 | 14.6 | 0 | 14.6 | 14.6 | 523 |
| January 02, 2026 | 14.35 | 14.25 | 0 | 14.35 | 14.25 | 84 |