Gascogne SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 3.580 | 3.580 | 3.500 | 3.500 | 3.455 | 3,765 |
| 2021-12-17 | 3.480 | 3.600 | 3.440 | 3.600 | 3.553 | 18,499 |
| 2021-12-16 | 3.460 | 3.500 | 3.400 | 3.500 | 3.455 | 9,989 |
| 2021-12-15 | 3.400 | 3.440 | 3.400 | 3.440 | 3.395 | 4,375 |
| 2021-12-14 | 3.400 | 3.480 | 3.400 | 3.460 | 3.415 | 5,976 |
| 2021-12-13 | 3.440 | 3.440 | 3.340 | 3.400 | 3.356 | 7,875 |
| 2021-12-10 | 3.460 | 3.460 | 3.320 | 3.400 | 3.356 | 9,541 |
| 2021-12-09 | 3.440 | 3.480 | 3.320 | 3.320 | 3.277 | 5,436 |
| 2021-12-08 | 3.400 | 3.500 | 3.340 | 3.460 | 3.415 | 4,414 |
| 2021-12-07 | 3.540 | 3.540 | 3.220 | 3.360 | 3.316 | 26,904 |
| 2021-12-06 | 3.600 | 3.620 | 3.540 | 3.560 | 3.514 | 3,585 |
| 2021-12-03 | 3.700 | 3.700 | 3.600 | 3.600 | 3.553 | 4,237 |
| 2021-12-02 | 3.700 | 3.700 | 3.600 | 3.600 | 3.553 | 1,661 |
| 2021-12-01 | 3.680 | 3.680 | 3.600 | 3.660 | 3.613 | 5,069 |
| 2021-11-30 | 3.620 | 3.680 | 3.600 | 3.680 | 3.632 | 1,330 |
| 2021-11-29 | 3.720 | 3.720 | 3.620 | 3.620 | 3.573 | 3,685 |
| 2021-11-26 | 3.600 | 3.640 | 3.600 | 3.640 | 3.593 | 3,129 |
| 2021-11-25 | 3.660 | 3.720 | 3.640 | 3.700 | 3.652 | 4,681 |
| 2021-11-24 | 3.620 | 3.700 | 3.600 | 3.660 | 3.613 | 7,462 |
| 2021-11-23 | 3.680 | 3.680 | 3.600 | 3.640 | 3.593 | 13,614 |
| 2021-11-22 | 3.600 | 3.720 | 3.600 | 3.720 | 3.672 | 6,091 |
| 2021-11-19 | 3.640 | 3.840 | 3.600 | 3.600 | 3.553 | 9,579 |
| 2021-11-18 | 3.680 | 3.680 | 3.600 | 3.620 | 3.573 | 16,407 |
| 2021-11-17 | 3.600 | 3.700 | 3.600 | 3.640 | 3.593 | 5,879 |
| 2021-11-16 | 3.740 | 3.740 | 3.660 | 3.700 | 3.652 | 4,801 |
| 2021-11-15 | 3.700 | 3.800 | 3.600 | 3.640 | 3.593 | 12,991 |
| 2021-11-12 | 3.800 | 3.880 | 3.600 | 3.600 | 3.553 | 27,212 |
| 2021-11-11 | 3.720 | 3.840 | 3.620 | 3.840 | 3.790 | 5,042 |
| 2021-11-10 | 3.800 | 3.840 | 3.520 | 3.720 | 3.672 | 30,083 |
| 2021-11-09 | 3.840 | 3.840 | 3.700 | 3.760 | 3.711 | 21,467 |
| 2021-11-08 | 3.900 | 3.980 | 3.740 | 3.740 | 3.692 | 10,465 |
| 2021-11-05 | 4.020 | 4.040 | 3.900 | 3.900 | 3.849 | 21,936 |
| 2021-11-04 | 4.040 | 4.080 | 4.020 | 4.020 | 3.968 | 10,156 |
| 2021-11-03 | 4.200 | 4.200 | 4.040 | 4.060 | 4.007 | 13,145 |
| 2021-11-02 | 4.120 | 4.180 | 4.100 | 4.140 | 4.086 | 11,573 |
| 2021-11-01 | 4.180 | 4.180 | 4.020 | 4.180 | 4.126 | 2,226 |
| 2021-10-29 | 4.100 | 4.260 | 3.980 | 3.980 | 3.928 | 9,596 |
| 2021-10-28 | 4.020 | 4.260 | 3.980 | 4.260 | 4.205 | 6,643 |
| 2021-10-27 | 4.160 | 4.160 | 4.000 | 4.000 | 3.948 | 12,688 |
| 2021-10-26 | 4.140 | 4.140 | 4.000 | 4.020 | 3.968 | 13,574 |
| 2021-10-25 | 4.280 | 4.280 | 4.080 | 4.100 | 4.047 | 1,818 |
| 2021-10-22 | 4.100 | 4.300 | 4.040 | 4.100 | 4.047 | 9,516 |
| 2021-10-21 | 4.200 | 4.200 | 4.000 | 4.000 | 3.948 | 11,523 |
| 2021-10-20 | 4.240 | 4.240 | 4.000 | 4.220 | 4.165 | 17,101 |
| 2021-10-19 | 4.040 | 4.100 | 4.000 | 4.060 | 4.007 | 8,225 |
| 2021-10-18 | 4.300 | 4.300 | 4.000 | 4.040 | 3.988 | 15,948 |
| 2021-10-15 | 4.180 | 4.320 | 4.060 | 4.160 | 4.106 | 19,497 |
| 2021-10-14 | 4.100 | 4.180 | 4.000 | 4.180 | 4.126 | 13,240 |
← NewerPage 21 of 21 · 1,248 trading days
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.