Gascogne SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	2.370	2.380	2.370	2.380	2.380	3,500
2025-02-19	2.370	2.380	2.370	2.380	2.380	5,350
2025-02-18	2.390	2.400	2.380	2.400	2.400	604
2025-02-17	2.490	2.490	2.400	2.430	2.430	1,275
2025-02-14	2.500	2.500	2.390	2.390	2.390	1,233
2025-02-13	2.400	2.400	2.390	2.390	2.390	1,184
2025-02-12	2.500	2.500	2.390	2.390	2.390	1,175
2025-02-11	2.450	2.450	2.440	2.440	2.440	670
2025-02-10	2.450	2.450	2.450	2.450	2.450	15
2025-02-06	2.400	2.400	2.400	2.400	2.400	88
2025-02-05	2.490	2.490	2.380	2.380	2.380	2,601
2025-02-04	2.400	2.500	2.400	2.500	2.500	214
2025-02-03	2.390	2.390	2.370	2.370	2.370	5,101
2025-01-31	2.440	2.440	2.390	2.390	2.390	531
2025-01-30	2.440	2.440	2.380	2.380	2.380	1,175
2025-01-29	2.430	2.440	2.380	2.440	2.440	2,739
2025-01-28	2.430	2.440	2.380	2.440	2.440	124
2025-01-27	2.380	2.490	2.380	2.380	2.380	378
2025-01-24	2.420	2.420	2.420	2.420	2.420	63
2025-01-23	2.420	2.420	2.400	2.400	2.400	2,198
2025-01-22	2.420	2.430	2.400	2.400	2.400	2,432
2025-01-21	2.400	2.550	2.400	2.420	2.420	182
2025-01-20	2.560	2.560	2.560	2.560	2.560	118
2025-01-17	2.500	2.500	2.500	2.500	2.500	40
2025-01-15	2.400	2.500	2.400	2.500	2.500	1,572
2025-01-14	2.520	2.520	2.410	2.410	2.410	71
2025-01-13	2.420	2.420	2.420	2.420	2.420	10
2025-01-10	2.570	2.570	2.480	2.530	2.530	2,375
2025-01-09	2.390	2.390	2.390	2.390	2.390	100
2025-01-08	2.390	2.400	2.380	2.380	2.380	1,032
2025-01-07	2.560	2.560	2.410	2.480	2.480	232
2025-01-06	2.450	2.500	2.390	2.480	2.480	114
2025-01-03	2.390	2.500	2.390	2.500	2.500	202
2025-01-02	2.570	2.570	2.380	2.390	2.390	507
2024-12-31	2.490	2.550	2.380	2.380	2.380	1,881
2024-12-30	2.380	2.490	2.380	2.490	2.490	121
2024-12-27	2.370	2.480	2.360	2.470	2.470	87,863
2024-12-24	2.450	2.450	2.450	2.450	2.450	5,000
2024-12-23	2.330	2.500	2.330	2.450	2.450	3,554
2024-12-18	2.440	2.490	2.300	2.490	2.490	4,590
2024-12-17	2.490	2.500	2.440	2.440	2.440	5,158
2024-12-16	2.450	2.510	2.450	2.510	2.510	6,080
2024-12-13	2.550	2.550	2.450	2.460	2.460	267
2024-12-12	2.410	2.550	2.410	2.550	2.550	12
2024-12-11	2.560	2.560	2.420	2.560	2.560	123
2024-12-10	2.570	2.570	2.560	2.560	2.560	1,409
2024-12-09	2.420	2.500	2.410	2.500	2.500	6,723
2024-12-06	2.450	2.560	2.410	2.500	2.500	3,567
2024-12-05	2.450	2.570	2.450	2.570	2.570	110
2024-12-04	2.570	2.570	2.570	2.570	2.570	50
2024-12-03	2.450	2.570	2.450	2.570	2.570	614
2024-12-02	2.470	2.560	2.450	2.500	2.500	1,538
2024-11-29	2.540	2.570	2.470	2.470	2.470	461
2024-11-28	2.570	2.570	2.540	2.550	2.550	124
2024-11-27	2.480	2.570	2.480	2.570	2.570	3,659
2024-11-26	2.480	2.540	2.480	2.540	2.540	538
2024-11-25	2.490	2.540	2.480	2.540	2.540	1,427
2024-11-22	2.550	2.550	2.470	2.470	2.470	169
2024-11-21	2.500	2.560	2.460	2.540	2.540	3,555
2024-11-20	2.450	2.580	2.450	2.480	2.480	997

← NewerPage 8 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.