Gascogne SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	2.280	2.300	2.260	2.260	2.260	1,516
2025-05-22	2.360	2.360	2.360	2.360	2.360	147
2025-05-21	2.280	2.280	2.280	2.280	2.280	17
2025-05-20	2.480	2.480	2.280	2.280	2.280	2,184
2025-05-19	2.300	2.500	2.300	2.500	2.500	180
2025-05-16	2.240	2.260	2.160	2.260	2.260	14,105
2025-05-15	2.580	2.580	2.120	2.240	2.240	1,122
2025-05-14	2.160	2.323	2.160	2.210	2.210	146
2025-05-13	2.100	2.100	2.100	2.100	2.100	100
2025-05-12	2.100	2.100	2.100	2.100	2.100	100
2025-05-09	2.100	2.100	2.100	2.100	2.100	100
2025-05-07	2.150	2.200	2.100	2.100	2.100	2,220
2025-05-06	2.150	2.150	2.150	2.150	2.150	763
2025-05-05	2.101	2.150	2.101	2.150	2.150	59
2025-05-02	2.200	2.201	2.100	2.200	2.200	1,220
2025-04-30	2.106	2.306	2.060	2.306	2.306	330
2025-04-29	2.200	2.200	2.200	2.200	2.200	1,110
2025-04-28	2.200	2.201	2.200	2.201	2.201	2,261
2025-04-24	2.120	2.200	2.055	2.200	2.200	2,226
2025-04-23	2.200	2.200	2.041	2.200	2.200	113
2025-04-22	2.200	2.200	2.041	2.071	2.071	761
2025-04-17	2.200	2.200	2.032	2.032	2.032	73
2025-04-15	2.200	2.200	2.200	2.200	2.200	312
2025-04-14	2.200	2.200	2.200	2.200	2.200	550
2025-04-11	2.200	2.200	2.200	2.200	2.200	250
2025-04-10	2.190	2.200	2.041	2.200	2.200	610
2025-04-09	2.199	2.200	2.199	2.200	2.200	400
2025-04-08	2.021	2.210	2.015	2.210	2.210	6,100
2025-04-07	2.100	2.200	2.100	2.200	2.200	636
2025-04-04	2.140	2.150	2.100	2.100	2.100	2,851
2025-04-03	2.100	2.210	2.100	2.120	2.120	7,311
2025-04-02	2.120	2.150	2.120	2.120	2.120	11,489
2025-04-01	2.150	2.150	2.150	2.150	2.150	145
2025-03-31	2.170	2.290	2.150	2.200	2.200	2,575
2025-03-28	2.160	2.220	2.160	2.220	2.220	6,279
2025-03-27	2.150	2.220	2.150	2.220	2.220	494
2025-03-26	2.150	2.270	2.150	2.270	2.270	1,051
2025-03-25	2.160	2.270	2.160	2.270	2.270	13,742
2025-03-24	2.120	2.120	2.120	2.120	2.120	1,100
2025-03-21	2.130	2.300	2.130	2.300	2.300	483
2025-03-20	2.310	2.310	2.310	2.310	2.310	96
2025-03-19	2.300	2.320	2.150	2.320	2.320	2,851
2025-03-18	2.220	2.250	2.200	2.250	2.250	1,496
2025-03-17	2.300	2.300	2.220	2.220	2.220	25
2025-03-14	2.210	2.280	2.210	2.280	2.280	661
2025-03-13	2.210	2.260	2.210	2.260	2.260	2,778
2025-03-12	2.320	2.320	2.240	2.300	2.300	7,829
2025-03-11	2.320	2.320	2.250	2.320	2.320	6,846
2025-03-10	2.320	2.320	2.320	2.320	2.320	286
2025-03-07	2.320	2.370	2.320	2.320	2.320	1,049
2025-03-06	2.310	2.380	2.310	2.350	2.350	5,099
2025-03-05	2.360	2.380	2.310	2.310	2.310	11,602
2025-03-04	2.380	2.380	2.380	2.380	2.380	758
2025-03-03	2.330	2.330	2.330	2.330	2.330	6,653
2025-02-28	2.480	2.480	2.340	2.360	2.360	5,293
2025-02-27	2.350	2.360	2.300	2.300	2.300	10,026
2025-02-26	2.350	2.400	2.350	2.360	2.360	6,886
2025-02-25	2.390	2.460	2.350	2.350	2.350	4,228
2025-02-24	2.360	2.400	2.360	2.380	2.380	12,370
2025-02-21	2.380	2.380	2.380	2.380	2.380	6,000

← NewerPage 7 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.