Gascogne SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	2.300	2.360	2.300	2.360	2.360	40
2025-08-14	2.400	2.400	2.320	2.320	2.320	1,133
2025-08-13	2.380	2.380	2.300	2.300	2.300	642
2025-08-12	2.400	2.420	2.380	2.380	2.380	2,745
2025-08-11	2.260	2.380	2.260	2.380	2.380	948
2025-08-08	2.240	2.260	2.240	2.260	2.260	403
2025-08-07	2.300	2.380	2.300	2.380	2.380	468
2025-08-06	2.420	2.420	2.420	2.420	2.420	10
2025-08-05	2.320	2.320	2.300	2.300	2.300	1,207
2025-08-04	2.300	2.380	2.300	2.380	2.380	556
2025-08-01	2.320	2.320	2.280	2.280	2.280	1,250
2025-07-31	2.300	2.300	2.180	2.180	2.180	5,383
2025-07-30	2.400	2.400	2.300	2.300	2.300	313
2025-07-29	2.300	2.340	2.300	2.340	2.340	913
2025-07-28	2.420	2.420	2.240	2.240	2.240	1,469
2025-07-25	2.240	2.240	2.240	2.240	2.240	700
2025-07-24	2.240	2.240	2.240	2.240	2.240	700
2025-07-23	2.240	2.240	2.240	2.240	2.240	700
2025-07-22	2.280	2.280	2.220	2.220	2.220	652
2025-07-21	2.300	2.300	2.280	2.280	2.280	2,198
2025-07-18	2.280	2.280	2.280	2.280	2.280	300
2025-07-17	2.420	2.420	2.280	2.280	2.280	2,736
2025-07-16	2.380	2.400	2.260	2.400	2.400	1,696
2025-07-15	2.420	2.420	2.300	2.300	2.300	526
2025-07-14	2.220	2.420	2.220	2.240	2.240	1,431
2025-07-11	2.220	2.420	2.220	2.240	2.240	1,431
2025-07-10	2.220	2.240	2.220	2.240	2.240	678
2025-07-09	2.300	2.300	2.180	2.280	2.280	9,650
2025-07-08	2.300	2.300	2.300	2.300	2.300	415
2025-07-07	2.340	2.420	2.320	2.420	2.420	6,767
2025-07-04	2.440	2.440	2.440	2.440	2.440	4
2025-07-03	2.440	2.440	2.440	2.440	2.440	2
2025-07-02	2.440	2.440	2.340	2.440	2.440	1,048
2025-07-01	2.420	2.420	2.420	2.420	2.420	1,152
2025-06-30	2.320	2.320	2.300	2.300	2.300	11
2025-06-27	2.300	2.360	2.300	2.360	2.360	409
2025-06-26	2.280	2.300	2.280	2.300	2.300	65
2025-06-25	2.260	2.280	2.260	2.280	2.280	500
2025-06-24	2.340	2.420	2.340	2.420	2.420	218
2025-06-23	2.440	2.440	2.440	2.440	2.440	220
2025-06-20	2.240	2.260	2.240	2.260	2.260	30
2025-06-19	2.220	2.440	2.220	2.440	2.440	56
2025-06-18	2.220	2.440	2.220	2.440	2.440	56
2025-06-17	2.340	2.460	2.200	2.460	2.460	2,816
2025-06-16	2.460	2.460	2.460	2.460	2.460	5
2025-06-13	2.340	2.340	2.340	2.340	2.340	40,000
2025-06-12	2.420	2.460	2.420	2.460	2.460	1,645
2025-06-11	2.420	2.460	2.420	2.460	2.460	1,645
2025-06-10	2.420	2.420	2.420	2.420	2.420	211
2025-06-09	2.340	2.340	2.340	2.340	2.340	252
2025-06-06	2.340	2.420	2.340	2.420	2.420	80
2025-06-05	2.440	2.440	2.360	2.420	2.420	208
2025-06-04	2.480	2.480	2.480	2.480	2.480	358
2025-06-03	2.480	2.480	2.480	2.480	2.480	358
2025-06-02	2.240	2.460	2.240	2.460	2.460	344
2025-05-30	2.460	2.480	2.460	2.480	2.480	1,050
2025-05-29	2.460	2.480	2.460	2.480	2.480	1,050
2025-05-28	2.460	2.480	2.460	2.480	2.480	1,050
2025-05-27	2.280	2.300	2.280	2.300	2.300	35
2025-05-26	2.280	2.500	2.280	2.480	2.480	233

← NewerPage 6 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.