Gentlemens Equity S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.280	0.280	0.280	0.280	0.280	403
2026-04-30	0.248	0.248	0.248	0.248	0.248	7,003
2026-04-29	0.310	0.310	0.310	0.310	0.310	48
2026-04-28	0.310	0.310	0.310	0.310	0.310	48
2026-04-27	0.310	0.310	0.310	0.310	0.310	48
2026-04-24	0.309	0.309	0.309	0.309	0.309	70
2026-04-23	0.300	0.300	0.300	0.300	0.300	32
2026-04-22	0.310	0.310	0.300	0.300	0.300	0
2026-04-21	0.310	0.310	0.300	0.300	0.300	0
2026-04-20	0.310	0.310	0.300	0.300	0.300	0
2026-04-17	0.310	0.310	0.300	0.300	0.300	0
2026-04-16	0.310	0.310	0.300	0.300	0.300	4,540
2026-04-15	0.275	0.275	0.275	0.275	0.275	120
2026-04-14	0.275	0.275	0.275	0.275	0.275	120
2026-04-13	0.275	0.275	0.275	0.275	0.275	120
2026-04-10	0.275	0.275	0.275	0.275	0.275	120
2026-04-09	0.275	0.280	0.275	0.280	0.280	819
2026-04-08	0.275	0.280	0.275	0.280	0.280	819
2026-04-07	0.290	0.290	0.290	0.290	0.290	2,266
2026-04-02	0.306	0.310	0.306	0.310	0.310	0
2026-04-01	0.306	0.310	0.306	0.310	0.310	1,225
2026-03-31	0.320	0.320	0.320	0.320	0.320	550
2026-03-26	0.017	0.017	0.017	0.017	0.340	50
2026-03-25	0.017	0.017	0.017	0.017	0.340	250
2026-03-24	0.017	0.017	0.017	0.017	0.340	650
2026-03-23	0.013	0.017	0.013	0.017	0.340	3,850
2026-03-10	0.025	0.025	0.025	0.025	0.490	125
2026-03-09	0.020	0.020	0.020	0.020	0.400	0
2026-03-06	0.001	0.027	0.001	0.027	0.530	15,389
2026-03-04	0.025	0.025	0.025	0.025	0.500	50
2026-03-03	0.027	0.027	0.027	0.027	0.540	2,000
2026-02-24	0.018	0.018	0.018	0.018	0.360	50
2026-02-18	0.022	0.022	0.022	0.022	0.440	1,500
2026-02-17	0.018	0.018	0.018	0.018	0.360	500
2026-02-16	0.019	0.019	0.019	0.019	0.380	300
2026-02-10	0.023	0.023	0.023	0.023	0.460	22
2026-02-05	0.023	0.023	0.023	0.023	0.460	1,711
2026-02-03	0.023	0.023	0.023	0.023	0.460	465
2026-02-02	0.027	0.027	0.027	0.027	0.530	150
2026-01-29	0.027	0.027	0.027	0.027	0.530	745
2026-01-28	0.027	0.027	0.015	0.015	0.290	2,063
2026-01-27	0.013	0.013	0.013	0.013	0.260	3,000
2026-01-22	0.020	0.020	0.020	0.020	0.400	0
2026-01-21	0.020	0.020	0.020	0.020	0.400	744
2026-01-20	0.020	0.020	0.020	0.020	0.400	1,255
2026-01-16	0.021	0.021	0.021	0.021	0.420	169
2026-01-07	0.021	0.021	0.021	0.021	0.420	989
2026-01-06	0.022	0.022	0.022	0.022	0.440	348
2026-01-05	0.021	0.021	0.021	0.021	0.420	49
2025-12-31	0.021	0.021	0.021	0.021	0.410	48
2025-12-30	0.026	0.026	0.026	0.026	0.510	12
2025-12-12	0.025	0.025	0.025	0.025	0.500	675
2025-12-11	0.030	0.030	0.029	0.029	0.580	305
2025-12-10	0.021	0.021	0.021	0.021	0.420	375
2025-12-09	0.023	0.027	0.023	0.027	0.540	335
2025-12-08	0.030	0.030	0.030	0.030	0.600	183
2025-12-05	0.025	0.028	0.025	0.028	0.550	1,139
2025-12-04	0.021	0.021	0.021	0.021	0.420	750
2025-12-03	0.028	0.028	0.028	0.028	0.560	365
2025-12-02	0.020	0.024	0.020	0.024	0.470	7,283

← NewerPage 3 of 8 · 453 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.