Gascogne SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.320	2.320	2.320	2.320	2.320	1,900
2026-04-30	2.140	2.360	2.020	2.360	2.360	9,438
2026-04-29	2.220	2.360	2.160	2.160	2.160	6,823
2026-04-28	2.300	2.300	2.160	2.160	2.160	557
2026-04-27	2.300	2.360	2.300	2.360	2.360	218
2026-04-24	2.360	2.360	2.360	2.360	2.360	70
2026-04-23	2.200	2.360	2.200	2.360	2.360	680
2026-04-22	2.280	2.280	2.280	2.280	2.280	32
2026-04-21	2.280	2.280	2.280	2.280	2.280	32
2026-04-20	2.280	2.280	2.280	2.280	2.280	32
2026-04-17	2.300	2.300	2.100	2.280	2.280	6,760
2026-04-16	2.220	2.220	2.120	2.220	2.220	3,912
2026-04-15	2.400	2.400	2.400	2.400	2.400	556
2026-04-14	2.420	2.420	2.400	2.400	2.400	118
2026-04-13	2.180	2.280	2.100	2.280	2.280	1,566
2026-04-10	2.100	2.180	2.100	2.180	2.180	205
2026-04-09	2.180	2.180	2.180	2.180	2.180	66
2026-04-08	2.180	2.180	2.100	2.160	2.160	135
2026-04-07	2.000	2.160	2.000	2.160	2.160	1,607
2026-04-02	2.180	2.180	2.180	2.180	2.180	100
2026-04-01	2.200	2.200	2.180	2.180	2.180	10
2026-03-31	2.080	2.180	2.080	2.080	2.080	2,269
2026-03-30	2.100	2.200	2.100	2.200	2.200	238
2026-03-27	2.160	2.160	2.120	2.120	2.120	104
2026-03-26	2.160	2.160	2.120	2.120	2.120	4,379
2026-03-25	2.140	2.140	2.140	2.140	2.140	52
2026-03-24	2.160	2.160	2.160	2.160	2.160	500
2026-03-23	2.160	2.160	2.160	2.160	2.160	500
2026-03-20	2.140	2.160	2.140	2.140	2.140	366
2026-03-19	2.140	2.140	2.140	2.140	2.140	574
2026-03-18	2.160	2.160	2.140	2.160	2.160	1,048
2026-03-17	2.160	2.160	2.140	2.140	2.140	1,194
2026-03-16	2.200	2.200	2.160	2.160	2.160	245
2026-03-13	2.180	2.180	2.140	2.140	2.140	4,960
2026-03-12	2.220	2.240	2.160	2.180	2.180	2,645
2026-03-11	2.180	2.180	2.160	2.160	2.160	328
2026-03-10	2.180	2.240	2.180	2.240	2.240	2,001
2026-03-09	2.280	2.280	2.180	2.180	2.180	906
2026-03-06	2.180	2.200	2.180	2.180	2.180	1,660
2026-03-05	2.200	2.240	2.200	2.200	2.200	195
2026-03-04	2.200	2.240	2.200	2.200	2.200	195
2026-03-03	2.240	2.240	2.240	2.240	2.240	70
2026-03-02	2.180	2.240	2.180	2.240	2.240	1,126
2026-02-27	2.160	2.260	2.160	2.180	2.180	2,099
2026-02-26	2.280	2.280	2.160	2.260	2.260	1,037
2026-02-25	2.280	2.280	2.280	2.280	2.280	10
2026-02-24	2.220	2.280	2.220	2.280	2.280	2,432
2026-02-23	2.220	2.220	2.220	2.220	2.220	21
2026-02-20	2.220	2.220	2.220	2.220	2.220	21
2026-02-19	2.220	2.300	2.220	2.300	2.300	1,166
2026-02-18	2.200	2.220	2.140	2.220	2.220	4,640
2026-02-17	2.200	2.260	2.200	2.260	2.260	310
2026-02-16	2.200	2.260	2.200	2.260	2.260	366
2026-02-13	2.160	2.340	2.160	2.340	2.340	1,458
2026-02-12	2.340	2.340	2.160	2.260	2.260	4,159
2026-02-11	2.340	2.340	2.160	2.260	2.260	4,159
2026-02-10	2.340	2.340	2.160	2.260	2.260	4,159
2026-02-09	2.220	2.220	2.220	2.220	2.220	32
2026-02-06	2.220	2.220	2.220	2.220	2.220	425
2026-02-05	2.240	2.240	2.220	2.220	2.220	283

← NewerPage 3 of 21 · 1,244 trading daysOlder →

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.