Gentlemens Equity S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-01	0.021	0.021	0.021	0.021	0.420	1,530
2025-11-27	0.030	0.030	0.030	0.030	0.600	300
2025-11-26	0.021	0.021	0.021	0.021	0.420	410
2025-11-25	0.031	0.031	0.031	0.031	0.610	198
2025-11-24	0.021	0.021	0.021	0.021	0.410	7,074
2025-11-19	0.019	0.019	0.019	0.019	0.380	1,500
2025-11-18	0.020	0.020	0.019	0.019	0.380	830
2025-11-17	0.013	0.013	0.013	0.013	0.250	500
2025-11-14	0.028	0.034	0.028	0.034	0.680	750
2025-11-13	0.020	0.020	0.020	0.020	0.400	15,250
2025-11-11	0.020	0.020	0.020	0.020	0.400	17,412
2025-11-10	0.035	0.035	0.035	0.035	0.690	1,500
2025-11-07	0.035	0.035	0.035	0.035	0.690	1,575
2025-11-06	0.035	0.035	0.035	0.035	0.690	0
2025-11-05	0.023	0.023	0.023	0.023	0.450	50
2025-11-04	0.030	0.030	0.030	0.030	0.600	678
2025-11-03	0.018	0.021	0.018	0.021	0.410	2,858
2025-10-29	0.018	0.018	0.018	0.018	0.360	350
2025-10-28	0.017	0.018	0.017	0.018	0.350	4,391
2025-10-27	0.016	0.017	0.016	0.017	0.330	9,655
2025-10-23	0.012	0.012	0.012	0.012	0.230	5
2025-10-07	0.017	0.017	0.017	0.017	0.330	5
2025-09-25	0.016	0.016	0.016	0.016	0.320	5
2025-09-22	0.016	0.016	0.016	0.016	0.320	85
2025-09-17	0.017	0.017	0.011	0.011	0.220	186
2025-09-15	0.011	0.011	0.011	0.011	0.220	5,000
2025-09-11	0.018	0.018	0.018	0.018	0.350	3
2025-09-08	0.018	0.018	0.018	0.018	0.350	5
2025-09-04	0.018	0.018	0.018	0.018	0.350	1
2025-08-28	0.018	0.018	0.018	0.018	0.350	0
2025-08-25	0.018	0.018	0.018	0.018	0.350	3
2025-08-21	0.018	0.018	0.018	0.018	0.350	25
2025-08-20	0.018	0.018	0.018	0.018	0.350	2,500
2025-08-11	0.012	0.012	0.012	0.012	0.240	25
2025-08-04	0.012	0.012	0.012	0.012	0.240	2,300
2025-08-01	0.013	0.013	0.013	0.013	0.250	750
2025-07-31	0.013	0.013	0.013	0.013	0.250	500
2025-07-07	0.014	0.014	0.014	0.014	0.270	10
2025-07-02	0.019	0.019	0.019	0.019	0.370	40
2025-06-20	0.013	0.013	0.013	0.013	0.250	14
2025-05-29	0.012	0.012	0.012	0.012	0.240	318
2025-05-28	0.013	0.013	0.013	0.013	0.250	1,100
2025-05-19	0.012	0.012	0.012	0.012	0.240	2,208
2025-04-29	0.015	0.015	0.015	0.015	0.300	125
2025-04-28	0.015	0.015	0.015	0.015	0.300	20
2025-04-23	0.019	0.019	0.019	0.019	0.370	125
2025-04-22	0.019	0.019	0.019	0.019	0.370	325
2025-04-03	0.019	0.019	0.013	0.013	0.260	442
2025-03-31	0.013	0.013	0.013	0.013	0.250	1,790
2025-03-21	0.018	0.018	0.018	0.018	0.360	28
2025-03-12	0.018	0.018	0.018	0.018	0.360	65
2025-03-11	0.018	0.018	0.018	0.018	0.360	50
2025-03-10	0.013	0.013	0.013	0.013	0.260	15
2025-03-04	0.012	0.012	0.012	0.012	0.240	15,846
2025-03-03	0.034	0.034	0.034	0.034	0.680	7,365
2025-02-11	0.034	0.034	0.012	0.012	0.240	215
2025-02-03	0.012	0.012	0.012	0.012	0.240	50
2025-01-30	0.012	0.012	0.012	0.012	0.230	310
2025-01-23	0.030	0.030	0.022	0.022	0.440	469
2025-01-22	0.017	0.022	0.017	0.022	0.440	6,314

← NewerPage 4 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.