Gascogne SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.240	2.240	2.240	2.240	2.240	107
2026-02-03	2.360	2.360	2.220	2.340	2.340	1,117
2026-02-02	2.360	2.360	2.200	2.300	2.300	1,792
2026-01-30	2.200	2.200	2.180	2.180	2.180	2,243
2026-01-29	2.340	2.340	2.340	2.340	2.340	100
2026-01-28	2.260	2.320	2.260	2.320	2.320	1,181
2026-01-27	2.160	2.180	2.140	2.180	2.180	3,549
2026-01-26	2.200	2.260	2.160	2.160	2.160	2,916
2026-01-23	2.260	2.260	2.200	2.260	2.260	31
2026-01-22	2.200	2.200	2.160	2.160	2.160	3,600
2026-01-21	2.280	2.280	2.280	2.280	2.280	1
2026-01-20	2.360	2.360	2.360	2.360	2.360	2,500
2026-01-19	2.280	2.280	2.180	2.200	2.200	1,932
2026-01-16	2.200	2.220	2.160	2.220	2.220	1,387
2026-01-15	2.200	2.280	2.200	2.280	2.280	625
2026-01-14	2.220	2.220	2.220	2.220	2.220	160
2026-01-13	2.220	2.220	2.220	2.220	2.220	228
2026-01-12	2.200	2.240	2.200	2.200	2.200	1,541
2026-01-09	2.180	2.180	2.180	2.180	2.180	17
2026-01-08	2.240	2.320	2.160	2.260	2.260	1,657
2026-01-07	2.280	2.280	2.240	2.240	2.240	535
2026-01-06	2.260	2.300	2.260	2.280	2.280	452
2026-01-05	2.280	2.280	2.200	2.220	2.220	482
2026-01-02	2.200	2.280	2.200	2.280	2.280	95
2025-12-31	2.340	2.340	2.200	2.340	2.340	5,226
2025-12-30	2.200	2.280	2.160	2.280	2.280	5,093
2025-12-29	2.140	2.360	2.140	2.320	2.320	18,944
2025-12-24	2.180	2.200	2.140	2.160	2.160	5,830
2025-12-23	2.180	2.200	2.140	2.160	2.160	5,830
2025-12-22	2.140	2.200	2.140	2.140	2.140	503
2025-12-19	2.200	2.200	2.140	2.140	2.140	213
2025-12-18	2.180	2.200	2.160	2.160	2.160	2,412
2025-12-17	2.160	2.180	2.160	2.180	2.180	231
2025-12-16	2.200	2.200	2.180	2.200	2.200	1,925
2025-12-15	2.120	2.200	2.120	2.180	2.180	5,264
2025-12-12	2.260	2.260	2.200	2.200	2.200	1,120
2025-12-11	2.140	2.400	2.100	2.360	2.360	995
2025-12-10	2.340	2.340	2.340	2.340	2.340	87
2025-12-09	2.300	2.460	2.300	2.460	2.460	600
2025-12-08	2.300	2.460	2.300	2.460	2.460	600
2025-12-05	2.300	2.300	2.200	2.300	2.300	151
2025-12-04	2.140	2.320	2.140	2.320	2.320	0
2025-12-03	2.140	2.320	2.140	2.320	2.320	2,897
2025-12-02	2.300	2.300	2.080	2.140	2.140	9,917
2025-12-01	2.300	2.300	2.300	2.300	2.300	1,897
2025-11-28	2.280	2.480	2.260	2.480	2.480	3,333
2025-11-27	2.260	2.400	2.260	2.300	2.300	1,095
2025-11-26	2.500	2.500	2.500	2.500	2.500	5
2025-11-25	2.320	2.500	2.200	2.500	2.500	9,525
2025-11-24	2.480	2.480	2.400	2.400	2.400	5
2025-11-21	2.400	2.480	2.320	2.320	2.320	964
2025-11-20	2.400	2.400	2.400	2.400	2.400	5
2025-11-19	2.300	2.500	2.300	2.500	2.500	287
2025-11-18	2.300	2.500	2.300	2.500	2.500	287
2025-11-17	2.340	2.480	2.340	2.480	2.480	298
2025-11-14	2.340	2.480	2.340	2.480	2.480	298
2025-11-13	2.380	2.380	2.340	2.380	2.380	260
2025-11-12	2.400	2.400	2.400	2.400	2.400	1,627
2025-11-11	2.560	2.560	2.380	2.500	2.500	127
2025-11-10	2.380	2.560	2.380	2.560	2.560	56

← NewerPage 4 of 5 · 255 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.