Gascogne SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 2.950 | 2.950 | 2.950 | 2.950 | 2.912 | 493 |
| 2024-05-06 | 2.910 | 2.910 | 2.910 | 2.910 | 2.872 | 405 |
| 2024-05-03 | 2.950 | 2.950 | 2.910 | 2.910 | 2.872 | 573 |
| 2024-05-02 | 2.900 | 3.000 | 2.900 | 2.900 | 2.862 | 1,302 |
| 2024-04-30 | 2.940 | 2.940 | 2.900 | 2.900 | 2.862 | 2,614 |
| 2024-04-29 | 2.950 | 2.950 | 2.950 | 2.950 | 2.912 | 2,357 |
| 2024-04-26 | 2.950 | 2.950 | 2.950 | 2.950 | 2.912 | 2,719 |
| 2024-04-25 | 2.950 | 2.950 | 2.950 | 2.950 | 2.912 | 730 |
| 2024-04-24 | 2.980 | 3.010 | 2.980 | 3.010 | 2.971 | 19,001 |
| 2024-04-23 | 2.880 | 2.990 | 2.880 | 2.990 | 2.951 | 21,894 |
| 2024-04-22 | 2.730 | 2.890 | 2.730 | 2.890 | 2.853 | 3,963 |
| 2024-04-19 | 2.810 | 2.830 | 2.720 | 2.800 | 2.764 | 13,049 |
| 2024-04-18 | 2.800 | 2.940 | 2.740 | 2.810 | 2.774 | 9,930 |
| 2024-04-17 | 3.400 | 3.400 | 2.820 | 2.950 | 2.912 | 40,946 |
| 2024-04-16 | 3.460 | 3.490 | 3.450 | 3.450 | 3.405 | 815 |
| 2024-04-15 | 3.450 | 3.490 | 3.450 | 3.490 | 3.445 | 3,597 |
| 2024-04-12 | 3.480 | 3.490 | 3.450 | 3.450 | 3.405 | 1,595 |
| 2024-04-11 | 3.480 | 3.500 | 3.410 | 3.440 | 3.395 | 7,465 |
| 2024-04-10 | 3.430 | 3.450 | 3.430 | 3.450 | 3.405 | 707 |
| 2024-04-09 | 3.440 | 3.440 | 3.440 | 3.440 | 3.395 | 3 |
| 2024-04-08 | 3.420 | 3.440 | 3.420 | 3.440 | 3.395 | 236 |
| 2024-04-05 | 3.490 | 3.490 | 3.420 | 3.420 | 3.376 | 624 |
| 2024-04-04 | 3.480 | 3.490 | 3.480 | 3.490 | 3.445 | 2,840 |
| 2024-04-03 | 3.410 | 3.480 | 3.410 | 3.420 | 3.376 | 656 |
| 2024-04-02 | 3.440 | 3.480 | 3.410 | 3.410 | 3.366 | 1,215 |
| 2024-03-28 | 3.420 | 3.490 | 3.420 | 3.490 | 3.445 | 428 |
| 2024-03-27 | 3.430 | 3.430 | 3.420 | 3.420 | 3.376 | 155 |
| 2024-03-26 | 3.420 | 3.490 | 3.410 | 3.420 | 3.376 | 1,447 |
| 2024-03-25 | 3.500 | 3.500 | 3.420 | 3.490 | 3.445 | 2,112 |
| 2024-03-21 | 3.490 | 3.490 | 3.490 | 3.490 | 3.445 | 507 |
| 2024-03-20 | 3.500 | 3.500 | 3.490 | 3.490 | 3.445 | 519 |
| 2024-03-19 | 3.400 | 3.500 | 3.400 | 3.500 | 3.455 | 639 |
| 2024-03-18 | 3.400 | 3.420 | 3.400 | 3.400 | 3.356 | 3,171 |
| 2024-03-15 | 3.440 | 3.440 | 3.400 | 3.400 | 3.356 | 950 |
| 2024-03-14 | 3.420 | 3.420 | 3.410 | 3.410 | 3.366 | 446 |
| 2024-03-13 | 3.400 | 3.440 | 3.400 | 3.400 | 3.356 | 1,085 |
| 2024-03-12 | 3.420 | 3.450 | 3.400 | 3.400 | 3.356 | 3,116 |
| 2024-03-11 | 3.420 | 3.470 | 3.420 | 3.470 | 3.425 | 689 |
| 2024-03-08 | 3.430 | 3.450 | 3.430 | 3.450 | 3.405 | 8,206 |
| 2024-03-06 | 3.440 | 3.440 | 3.440 | 3.440 | 3.395 | 517 |
| 2024-03-05 | 3.400 | 3.440 | 3.400 | 3.440 | 3.395 | 157 |
| 2024-03-04 | 3.400 | 3.400 | 3.400 | 3.400 | 3.356 | 1,114 |
| 2024-03-01 | 3.430 | 3.430 | 3.430 | 3.430 | 3.386 | 592 |
| 2024-02-29 | 3.400 | 3.440 | 3.400 | 3.440 | 3.395 | 1,247 |
| 2024-02-28 | 3.440 | 3.440 | 3.440 | 3.440 | 3.395 | 147 |
| 2024-02-27 | 3.430 | 3.450 | 3.400 | 3.440 | 3.395 | 3,403 |
| 2024-02-26 | 3.420 | 3.450 | 3.400 | 3.450 | 3.405 | 5,638 |
| 2024-02-23 | 3.430 | 3.470 | 3.400 | 3.450 | 3.405 | 12,532 |
| 2024-02-22 | 3.440 | 3.470 | 3.430 | 3.470 | 3.425 | 1,993 |
| 2024-02-21 | 3.450 | 3.470 | 3.440 | 3.470 | 3.425 | 1,254 |
| 2024-02-20 | 3.450 | 3.450 | 3.450 | 3.450 | 3.405 | 2,148 |
| 2024-02-19 | 3.450 | 3.490 | 3.450 | 3.490 | 3.445 | 166 |
| 2024-02-16 | 3.510 | 3.510 | 3.510 | 3.510 | 3.465 | 30 |
| 2024-02-14 | 3.510 | 3.550 | 3.510 | 3.510 | 3.465 | 4,716 |
| 2024-02-13 | 3.450 | 3.510 | 3.440 | 3.460 | 3.415 | 8,961 |
| 2024-02-12 | 3.450 | 3.480 | 3.450 | 3.480 | 3.435 | 1,015 |
| 2024-02-09 | 3.450 | 3.460 | 3.410 | 3.460 | 3.415 | 6,168 |
| 2024-02-08 | 3.450 | 3.480 | 3.430 | 3.480 | 3.435 | 1,440 |
| 2024-02-07 | 3.500 | 3.510 | 3.410 | 3.490 | 3.445 | 5,930 |
| 2024-02-06 | 3.500 | 3.500 | 3.430 | 3.500 | 3.455 | 285 |
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.