Gibson Energy(DE:8GB)
€20.40+0.20 (+0.99%)
DE:8GB
Gibson Energy historical prices
€20.40
At close:+0.20 (+0.99%)
Gibson Energy (8GB) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 20.00 | 20.60 | 20.00 | 20.40 | 20.40 | +0.99% | 0 | 0.00 |
| Nov 10, 2026 | 19.70 | 20.20 | 19.70 | 20.20 | 20.20 | +1.51% | 0 | 0.00 |
| Nov 09, 2026 | 19.70 | 20.00 | 19.60 | 19.90 | 19.90 | 0.00% | 10 | 1.25 |
| Nov 06, 2026 | 20.20 | 20.20 | 19.90 | 19.90 | 19.90 | -1.49% | 0 | 0.00 |
| Nov 05, 2026 | 20.40 | 20.80 | 20.20 | 20.20 | 20.20 | -1.94% | 99 | 14.05 |
| Nov 04, 2026 | 21.60 | 21.60 | 20.60 | 20.60 | 20.60 | -4.63% | 200 | 51.64 |
| Nov 03, 2026 | 21.40 | 21.80 | 21.20 | 21.60 | 21.60 | +1.89% | 0 | 0.00 |
| Nov 02, 2026 | 21.40 | 21.60 | 21.20 | 21.20 | 21.20 | -2.75% | 50 | 16.24 |
| Oct 30, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | +0.93% | 0 | 0.00 |
| Oct 29, 2026 | 21.40 | 21.80 | 21.40 | 21.60 | 21.60 | +0.93% | 0 | 0.00 |
| Oct 28, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 21.40 | 21.40 | 21.20 | 21.40 | 21.40 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | +1.90% | 0 | 0.00 |
| Oct 22, 2026 | 21.20 | 21.20 | 20.40 | 21.00 | 21.00 | -0.94% | 0 | 0.00 |
| Oct 21, 2026 | 21.00 | 21.20 | 20.80 | 21.20 | 21.20 | +0.95% | 0 | 0.00 |
| Oct 20, 2026 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | +0.96% | 0 | 0.00 |
| Oct 19, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 20.60 | 21.00 | 20.60 | 20.80 | 20.80 | +0.97% | 0 | 0.00 |
| Oct 15, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | +0.98% | 0 | 0.00 |
| Oct 14, 2026 | 20.40 | 20.60 | 20.40 | 20.40 | 20.40 | -0.97% | 0 | 0.00 |
| Oct 13, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | +1.98% | 0 | 0.00 |
| Oct 12, 2026 | 19.90 | 20.20 | 19.90 | 20.20 | 20.20 | +1.00% | 0 | 0.00 |
| Oct 09, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | +1.52% | 0 | 0.00 |
| Oct 07, 2026 | 19.80 | 19.90 | 19.60 | 19.70 | 19.70 | -0.51% | 0 | 0.00 |
| Oct 06, 2026 | 19.50 | 19.90 | 19.40 | 19.80 | 19.80 | +1.02% | 0 | 0.00 |
| Oct 05, 2026 | 19.30 | 19.60 | 19.30 | 19.60 | 19.60 | +0.51% | 0 | 0.00 |
| Oct 02, 2026 | 19.10 | 19.50 | 19.00 | 19.50 | 19.50 | +0.52% | 140 | 163.33 |
| Oct 01, 2026 | 18.60 | 19.40 | 18.60 | 19.40 | 19.40 | +3.19% | 0 | 0.00 |
| Sep 30, 2026 | 18.70 | 18.90 | 18.70 | 18.80 | 18.80 | +0.53% | 0 | 0.00 |
| Sep 29, 2026 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | -1.16% | 0 | 0.00 |
| Sep 28, 2026 | 19.10 | 19.20 | 19.00 | 19.20 | 18.92 | +1.05% | 0 | 0.00 |
| Sep 25, 2026 | 19.10 | 19.40 | 18.80 | 19.00 | 18.72 | -2.57% | 14 | 22.05 |
| Sep 24, 2026 | 19.20 | 19.70 | 19.20 | 19.50 | 19.22 | +0.52% | 0 | 0.00 |
| Sep 23, 2026 | 19.10 | 19.50 | 19.10 | 19.40 | 19.12 | +1.04% | 0 | 0.00 |
| Sep 22, 2026 | 19.40 | 19.50 | 19.20 | 19.20 | 18.92 | -1.03% | 0 | 0.00 |
| Sep 21, 2026 | 19.70 | 19.70 | 19.40 | 19.40 | 19.12 | -2.51% | 0 | 0.00 |
| Sep 18, 2026 | 19.70 | 19.90 | 19.60 | 19.90 | 19.61 | +0.51% | 0 | 0.00 |
| Sep 17, 2026 | 19.30 | 19.90 | 19.30 | 19.80 | 19.51 | +1.02% | 0 | 0.00 |
| Sep 16, 2026 | 19.00 | 19.60 | 19.00 | 19.60 | 19.31 | +2.08% | 0 | 0.00 |
| Sep 15, 2026 | 19.20 | 19.20 | 19.10 | 19.20 | 18.92 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 19.10 | 19.20 | 19.10 | 19.20 | 18.92 | +1.05% | 0 | 0.00 |
| Sep 11, 2026 | 18.90 | 19.20 | 18.90 | 19.00 | 18.72 | -1.04% | 0 | 0.00 |
| Sep 10, 2026 | 19.50 | 19.60 | 19.20 | 19.20 | 18.92 | -3.03% | 0 | 0.00 |
| Sep 09, 2026 | 19.50 | 19.80 | 19.50 | 19.80 | 19.51 | +0.50% | 0 | 0.00 |
| Sep 08, 2026 | 19.60 | 19.70 | 19.50 | 19.70 | 19.41 | +1.55% | 0 | 0.00 |
| Sep 07, 2026 | 19.40 | 19.40 | 19.30 | 19.40 | 19.12 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 19.40 | 19.40 | 19.30 | 19.40 | 19.12 | -1.02% | 0 | 0.00 |
| Sep 03, 2026 | 19.40 | 19.70 | 19.40 | 19.60 | 19.31 | -0.51% | 0 | 0.00 |
