Gascogne SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 2.780 | 2.850 | 2.780 | 2.850 | 2.813 | 1,391 |
| 2024-08-07 | 2.800 | 2.800 | 2.800 | 2.800 | 2.764 | 348 |
| 2024-08-06 | 2.810 | 2.840 | 2.800 | 2.800 | 2.764 | 1,647 |
| 2024-08-05 | 2.980 | 2.980 | 2.810 | 2.810 | 2.774 | 216 |
| 2024-08-02 | 2.990 | 3.000 | 2.860 | 2.970 | 2.932 | 8,664 |
| 2024-08-01 | 2.990 | 3.000 | 2.990 | 3.000 | 2.961 | 1,133 |
| 2024-07-31 | 2.920 | 2.920 | 2.900 | 2.900 | 2.862 | 639 |
| 2024-07-30 | 2.860 | 2.880 | 2.860 | 2.860 | 2.823 | 210 |
| 2024-07-29 | 2.850 | 2.860 | 2.850 | 2.860 | 2.823 | 1,165 |
| 2024-07-26 | 2.850 | 2.920 | 2.850 | 2.860 | 2.823 | 2,620 |
| 2024-07-25 | 2.940 | 2.940 | 2.850 | 2.850 | 2.813 | 71 |
| 2024-07-23 | 2.950 | 2.950 | 2.850 | 2.850 | 2.813 | 829 |
| 2024-07-22 | 2.980 | 2.980 | 2.980 | 2.980 | 2.941 | 20 |
| 2024-07-19 | 2.860 | 2.860 | 2.860 | 2.860 | 2.823 | 40 |
| 2024-07-17 | 2.850 | 2.980 | 2.850 | 2.980 | 2.941 | 1,284 |
| 2024-07-16 | 2.950 | 2.950 | 2.860 | 2.880 | 2.843 | 2,066 |
| 2024-07-15 | 2.940 | 2.940 | 2.940 | 2.940 | 2.902 | 25 |
| 2024-07-11 | 2.970 | 2.970 | 2.870 | 2.870 | 2.833 | 588 |
| 2024-07-10 | 2.850 | 2.850 | 2.850 | 2.850 | 2.813 | 459 |
| 2024-07-09 | 2.850 | 2.900 | 2.850 | 2.900 | 2.862 | 353 |
| 2024-07-08 | 2.810 | 2.810 | 2.810 | 2.810 | 2.774 | 1,462 |
| 2024-07-05 | 2.770 | 2.900 | 2.770 | 2.900 | 2.862 | 172 |
| 2024-07-04 | 2.770 | 2.890 | 2.770 | 2.890 | 2.853 | 2,538 |
| 2024-07-03 | 2.850 | 2.900 | 2.770 | 2.800 | 2.764 | 3,233 |
| 2024-07-02 | 2.770 | 2.770 | 2.750 | 2.750 | 2.714 | 73 |
| 2024-07-01 | 2.770 | 2.770 | 2.730 | 2.770 | 2.734 | 714 |
| 2024-06-28 | 2.840 | 2.880 | 2.800 | 2.800 | 2.764 | 1,928 |
| 2024-06-27 | 2.900 | 2.940 | 2.850 | 2.940 | 2.902 | 1,565 |
| 2024-06-26 | 2.900 | 2.900 | 2.850 | 2.900 | 2.862 | 639 |
| 2024-06-25 | 2.900 | 2.900 | 2.850 | 2.850 | 2.813 | 473 |
| 2024-06-24 | 2.900 | 2.900 | 2.850 | 2.850 | 2.813 | 3,915 |
| 2024-06-21 | 2.830 | 2.900 | 2.830 | 2.860 | 2.823 | 3,107 |
| 2024-06-20 | 3.000 | 3.000 | 2.810 | 2.830 | 2.793 | 2,256 |
| 2024-06-19 | 2.770 | 2.950 | 2.770 | 2.950 | 2.912 | 2,595 |
| 2024-06-18 | 2.800 | 2.900 | 2.780 | 2.900 | 2.862 | 6,294 |
| 2024-06-17 | 2.750 | 2.800 | 2.750 | 2.800 | 2.764 | 5,377 |
| 2024-06-14 | 2.800 | 2.860 | 2.730 | 2.730 | 2.695 | 31,031 |
| 2024-06-13 | 2.950 | 2.950 | 2.770 | 2.800 | 2.764 | 15,644 |
| 2024-06-12 | 2.950 | 2.950 | 2.910 | 2.910 | 2.872 | 18,145 |
| 2024-06-11 | 2.950 | 2.950 | 2.950 | 2.950 | 2.912 | 35 |
| 2024-06-10 | 3.010 | 3.010 | 3.010 | 3.010 | 2.971 | 375 |
| 2024-06-06 | 2.950 | 3.000 | 2.950 | 3.000 | 2.961 | 1,998 |
| 2024-06-05 | 2.950 | 3.000 | 2.950 | 2.960 | 2.922 | 885 |
| 2024-06-04 | 3.000 | 3.010 | 2.950 | 3.000 | 2.961 | 2,844 |
| 2024-06-03 | 2.990 | 3.000 | 2.920 | 3.000 | 2.961 | 2,617 |
| 2024-05-30 | 2.920 | 2.920 | 2.910 | 2.910 | 2.872 | 63 |
| 2024-05-29 | 2.980 | 2.980 | 2.910 | 2.930 | 2.892 | 531 |
| 2024-05-28 | 2.870 | 2.950 | 2.870 | 2.950 | 2.912 | 5,341 |
| 2024-05-27 | 2.870 | 2.920 | 2.870 | 2.920 | 2.882 | 70 |
| 2024-05-23 | 2.950 | 2.950 | 2.950 | 2.950 | 2.912 | 30 |
| 2024-05-22 | 2.920 | 2.920 | 2.900 | 2.900 | 2.862 | 7,269 |
| 2024-05-21 | 2.950 | 2.950 | 2.900 | 2.920 | 2.882 | 1,574 |
| 2024-05-20 | 2.930 | 2.950 | 2.910 | 2.950 | 2.912 | 24,021 |
| 2024-05-17 | 3.000 | 3.000 | 2.930 | 2.930 | 2.892 | 472 |
| 2024-05-16 | 2.990 | 2.990 | 2.990 | 2.990 | 2.951 | 1 |
| 2024-05-15 | 2.950 | 2.950 | 2.930 | 2.930 | 2.892 | 674 |
| 2024-05-14 | 2.950 | 2.950 | 2.950 | 2.950 | 2.912 | 292 |
| 2024-05-13 | 2.950 | 2.950 | 2.950 | 2.950 | 2.912 | 225 |
| 2024-05-10 | 2.920 | 2.950 | 2.920 | 2.930 | 2.892 | 139 |
| 2024-05-09 | 2.910 | 2.950 | 2.910 | 2.940 | 2.902 | 1,591 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.