Gascogne SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	2.530	2.530	2.400	2.480	2.480	10,302
2024-11-18	2.600	2.600	2.520	2.520	2.520	590
2024-11-14	2.700	2.790	2.700	2.700	2.665	206
2024-11-13	2.720	2.830	2.690	2.830	2.793	1,705
2024-11-12	2.750	2.830	2.700	2.830	2.793	437
2024-11-11	2.720	2.830	2.720	2.830	2.793	9
2024-11-08	2.850	2.850	2.710	2.840	2.803	75
2024-11-07	2.710	2.850	2.710	2.850	2.813	494
2024-11-06	2.790	2.800	2.700	2.800	2.764	903
2024-11-05	2.720	2.720	2.700	2.700	2.665	1,546
2024-10-31	2.720	2.820	2.690	2.700	2.665	7,618
2024-10-30	2.720	2.830	2.700	2.830	2.793	1,593
2024-10-29	2.710	2.830	2.710	2.720	2.685	178
2024-10-25	2.830	2.830	2.710	2.830	2.793	37
2024-10-22	2.750	2.830	2.710	2.830	2.793	368
2024-10-18	2.840	2.840	2.840	2.840	2.803	4
2024-10-16	2.700	2.770	2.700	2.770	2.734	325
2024-10-15	2.780	2.780	2.780	2.780	2.744	1,520
2024-10-14	2.850	2.850	2.690	2.850	2.813	3,813
2024-10-11	2.810	2.950	2.750	2.790	2.754	538
2024-10-10	2.950	2.950	2.950	2.950	2.912	9
2024-10-09	2.900	2.900	2.810	2.820	2.783	1,708
2024-10-08	2.840	2.900	2.800	2.800	2.764	610
2024-10-07	2.820	2.950	2.820	2.850	2.813	163
2024-10-03	2.900	2.960	2.900	2.960	2.922	53
2024-10-02	2.780	2.980	2.780	2.980	2.941	1,150
2024-10-01	2.750	2.900	2.750	2.780	2.744	607
2024-09-30	2.820	2.890	2.800	2.800	2.764	685
2024-09-27	2.890	2.890	2.890	2.890	2.853	74
2024-09-26	2.890	2.890	2.820	2.820	2.783	69
2024-09-25	2.890	2.900	2.810	2.830	2.793	3,094
2024-09-23	2.800	2.900	2.800	2.900	2.862	357
2024-09-20	2.890	2.890	2.890	2.890	2.853	5
2024-09-19	2.790	2.900	2.690	2.690	2.655	7,537
2024-09-18	2.790	2.900	2.790	2.900	2.862	417
2024-09-17	2.780	2.780	2.760	2.760	2.724	101
2024-09-16	2.800	2.800	2.770	2.770	2.734	261
2024-09-13	2.890	2.900	2.800	2.820	2.783	3,106
2024-09-12	2.850	2.850	2.800	2.800	2.764	307
2024-09-11	2.780	2.780	2.780	2.780	2.744	405
2024-09-10	2.760	2.760	2.760	2.760	2.724	8
2024-09-09	2.740	2.750	2.740	2.750	2.714	859
2024-09-06	2.770	2.800	2.740	2.800	2.764	2,868
2024-09-05	2.900	2.900	2.770	2.800	2.764	522
2024-09-04	2.890	2.890	2.890	2.890	2.853	3
2024-09-03	2.900	2.900	2.750	2.750	2.714	1,296
2024-09-02	2.920	2.920	2.920	2.920	2.882	98
2024-08-30	2.800	2.800	2.800	2.800	2.764	203
2024-08-29	2.900	2.900	2.800	2.800	2.764	1,682
2024-08-28	2.900	2.900	2.890	2.890	2.853	132
2024-08-27	2.960	2.960	2.820	2.900	2.862	1,498
2024-08-26	2.800	2.800	2.800	2.800	2.764	61
2024-08-22	2.760	2.760	2.760	2.760	2.724	132
2024-08-21	2.800	2.850	2.780	2.780	2.744	3,988
2024-08-20	2.790	2.800	2.790	2.790	2.754	2,424
2024-08-19	2.850	2.850	2.850	2.850	2.813	66
2024-08-16	2.850	2.850	2.850	2.850	2.813	20
2024-08-15	2.790	2.790	2.790	2.790	2.754	253
2024-08-12	2.800	2.800	2.790	2.790	2.754	55
2024-08-09	2.780	2.800	2.760	2.800	2.764	238

← NewerPage 9 of 21 · 1,247 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.