Gascogne S.A. | Small-cap | Consumer Cyclical

Gascogne S.A Historical Price Chart

Gascogne S.A Historical Price Data

DateCloseChange %OpenHighLowVolume
Oct 6, 2025€2.44+0.83%€2.46€2.46€2.282.4K
Oct 3, 2025€2.420.00%€2.42€2.42€2.42N/A
Oct 2, 2025€2.42+3.42%€2.30€2.42€2.301.3K
Oct 1, 2025€2.34-4.88%€2.36€2.42€2.34972
Sep 30, 2025€2.46+3.36%€2.46€2.46€2.38742
Sep 29, 2025€2.380.00%€2.48€2.48€2.38290
Sep 26, 2025€2.38+0.85%€2.46€2.46€2.3880
Sep 25, 2025€2.36-3.28%€2.58€2.58€2.362.1K
Sep 24, 2025€2.44+1.67%€2.44€2.44€2.44772
Sep 23, 2025€2.400.00%€2.56€2.56€2.401.2K
Sep 22, 2025€2.40-6.98%€2.36€2.56€2.362.8K
Sep 19, 2025€2.58-3.01%€2.48€2.66€2.48510
Sep 18, 2025€2.66+5.56%€2.52€2.70€2.442.2K
Sep 17, 2025€2.52+7.69%€2.40€2.52€2.344.1K
Sep 16, 2025€2.34+0.86%€2.32€2.34€2.32375
Sep 15, 2025€2.32-3.33%€2.40€2.40€2.32912
Sep 12, 2025€2.40-1.64%€2.40€2.44€2.40228
Sep 11, 2025€2.44+4.27%€2.30€2.44€2.301.8K
Sep 10, 2025€2.34+1.74%€2.34€2.34€2.342.0K
Sep 9, 2025€2.30-1.71%€2.32€2.34€2.302.3K
Sep 8, 2025€2.340.00%€2.32€2.42€2.321.6K
Sep 5, 2025€2.340.00%€2.34€2.34€2.3490
Sep 4, 2025€2.34-2.50%€2.32€2.40€2.321.2K
Sep 3, 2025€2.40-0.83%€2.42€2.42€2.321.3K
Sep 2, 2025€2.42+4.31%€2.38€2.42€2.321.2K
Sep 1, 2025€2.32-1.69%€2.34€2.38€2.321.3K
Aug 29, 2025€2.36-0.84%€2.32€2.38€2.321.8K
Aug 28, 2025€2.380.00%€2.38€2.38€2.38100
Aug 27, 2025€2.38+2.59%€2.38€2.38€2.3850
Aug 26, 2025€2.32-3.33%€2.40€2.40€2.32463
Aug 25, 2025€2.40+3.45%€2.40€2.40€2.40142
Aug 22, 2025€2.32-3.33%€2.32€2.32€2.3250
Aug 21, 2025€2.400.00%€2.40€2.40€2.40N/A
Aug 20, 2025€2.40+0.84%€2.40€2.40€2.4030
Aug 19, 2025€2.380.00%€2.40€2.40€2.32207
Aug 18, 2025€2.38+0.85%€2.32€2.38€2.32345
Aug 15, 2025€2.36+1.72%€2.30€2.36€2.3040
Aug 14, 2025€2.32+0.87%€2.40€2.40€2.321.1K
Aug 13, 2025€2.30-3.36%€2.38€2.38€2.30642
Aug 12, 2025€2.380.00%€2.40€2.42€2.382.7K
Aug 11, 2025€2.38+5.31%€2.26€2.38€2.26948
Aug 8, 2025€2.26-5.04%€2.24€2.26€2.24403
Aug 7, 2025€2.38-1.65%€2.30€2.38€2.30468
Aug 6, 2025€2.42+5.22%€2.42€2.42€2.4210
Aug 5, 2025€2.30-3.36%€2.32€2.32€2.301.2K
Aug 4, 2025€2.38+4.39%€2.30€2.38€2.30556
Aug 1, 2025€2.28+4.59%€2.32€2.32€2.281.2K
Jul 31, 2025€2.18-5.22%€2.30€2.30€2.185.4K
Jul 30, 2025€2.30-1.71%€2.40€2.40€2.30313
Jul 29, 2025€2.34+4.46%€2.30€2.34€2.30913
Jul 28, 2025€2.240.00%€2.42€2.42€2.241.5K
Jul 25, 2025€2.240.00%€2.24€2.24€2.24N/A
Jul 24, 2025€2.240.00%€2.24€2.24€2.24N/A
Jul 23, 2025€2.24+0.90%€2.24€2.24€2.24700
Jul 22, 2025€2.22-2.63%€2.28€2.28€2.22652
Jul 21, 2025€2.280.00%€2.30€2.30€2.282.2K
Jul 18, 2025€2.280.00%€2.28€2.28€2.28300
Jul 17, 2025€2.28-5.00%€2.42€2.42€2.282.7K
Jul 16, 2025€2.40+4.35%€2.38€2.40€2.261.7K
Jul 15, 2025€2.30+2.68%€2.42€2.42€2.30526
DateCloseChange %OpenHighLowVolume
Oct 6, 2025€2.44+0.83%€2.46€2.46€2.282.4K
Sep 29, 2025€2.42+1.68%€2.48€2.48€2.303.3K
Sep 22, 2025€2.38-7.75%€2.36€2.58€2.366.9K
Sep 15, 2025€2.58+7.50%€2.40€2.70€2.328.1K
Sep 8, 2025€2.40+2.56%€2.32€2.44€2.308.0K
Sep 1, 2025€2.34-0.85%€2.34€2.42€2.325.2K
Aug 25, 2025€2.36+1.72%€2.40€2.40€2.322.6K
Aug 18, 2025€2.32-1.69%€2.32€2.40€2.32632
Aug 11, 2025€2.36+4.42%€2.26€2.42€2.265.5K
Aug 4, 2025€2.26-0.88%€2.30€2.42€2.242.6K
Jul 28, 2025€2.28+1.79%€2.42€2.42€2.189.3K
Jul 21, 2025€2.24-1.75%€2.30€2.30€2.223.6K
Jul 14, 2025€2.28+1.79%€2.24€2.42€2.245.3K
Jul 7, 2025€2.24-8.20%€2.34€2.42€2.1818.9K
Jun 30, 2025€2.44+3.39%€2.32€2.44€2.302.2K
Jun 23, 2025€2.36+4.42%€2.44€2.44€2.261.4K
Jun 16, 2025€2.26-8.13%€2.46€2.46€2.202.9K
Jun 9, 2025€2.46+1.65%€2.34€2.46€2.3442.1K
Jun 2, 2025€2.42-2.42%€2.24€2.48€2.24990
May 26, 2025€2.48+9.73%€2.28€2.50€2.281.3K
May 19, 2025€2.260.00%€2.30€2.50€2.264.0K
May 12, 2025€2.26+7.62%€2.10€2.58€2.1015.4K
May 5, 2025€2.10-4.55%€2.10€2.20€2.103.1K
Apr 28, 2025€2.200.00%€2.20€2.31€2.064.9K
Apr 21, 2025€2.20+8.37%€2.20€2.20€2.043.1K
Apr 14, 2025€2.03-7.73%€2.20€2.20€2.03935
Apr 7, 2025€2.20+4.76%€2.10€2.21€2.018.0K
Mar 31, 2025€2.10-5.41%€2.17€2.29€2.1024.4K
Mar 24, 2025€2.22-3.48%€2.12€2.27€2.1222.7K
Mar 17, 2025€2.30+0.88%€2.30€2.32€2.135.0K
Mar 10, 2025€2.28-1.72%€2.32€2.32€2.2118.4K
Mar 3, 2025€2.32-1.69%€2.33€2.38€2.3125.2K
Feb 24, 2025€2.36-0.84%€2.36€2.48€2.3038.8K
Feb 17, 2025€2.38-0.42%€2.49€2.49€2.3716.7K
Feb 10, 2025€2.39-0.42%€2.45€2.50€2.394.3K
Feb 3, 2025€2.40+0.42%€2.39€2.50€2.378.0K
Jan 27, 2025€2.39-1.24%€2.38€2.49€2.384.9K
Jan 20, 2025€2.42-3.20%€2.56€2.56€2.405.0K
Jan 13, 2025€2.50-1.19%€2.42€2.52€2.401.7K
Jan 6, 2025€2.53+1.20%€2.45€2.57€2.383.9K
Dec 30, 2024€2.50+1.21%€2.38€2.57€2.382.7K
Dec 23, 2024€2.47-0.80%€2.33€2.50€2.3396.4K
Dec 16, 2024€2.49+1.22%€2.45€2.51€2.3015.8K
Dec 9, 2024€2.46-1.60%€2.42€2.57€2.418.5K
Dec 2, 2024€2.50+1.21%€2.47€2.57€2.415.9K
Nov 25, 2024€2.470.00%€2.49€2.57€2.476.2K
Nov 18, 2024€2.47-7.14%€2.60€2.60€2.4015.6K
Nov 11, 2024€2.66-6.34%€2.68€2.79€2.662.4K
Nov 4, 2024€2.84+5.19%€2.70€2.85€2.703.0K
Oct 28, 2024€2.70-4.59%€2.83€2.83€2.699.3K
Oct 21, 2024€2.83-0.35%€2.84€2.84€2.71400
Oct 14, 2024€2.84+1.79%€2.85€2.85€2.695.6K
Oct 7, 2024€2.79-5.74%€2.82€2.95€2.753.0K
Sep 30, 2024€2.96+2.42%€2.82€2.98€2.752.5K
Sep 23, 2024€2.890.00%€2.80€2.90€2.803.5K
Sep 16, 2024€2.89+2.48%€2.80€2.90€2.698.2K
Sep 9, 2024€2.82+0.71%€2.74€2.90€2.744.6K
Sep 2, 2024€2.800.00%€2.92€2.92€2.744.7K
Aug 26, 2024€2.80+1.45%€2.80€2.96€2.803.5K
Aug 19, 2024€2.76-3.16%€2.85€2.85€2.766.5K
DateCloseChange %OpenHighLowVolume
Oct 1, 2025€2.44-0.81%€2.36€2.46€2.284.7K
Sep 1, 2025€2.46+4.24%€2.34€2.70€2.3029.2K
Aug 1, 2025€2.36+8.26%€2.32€2.42€2.2412.6K
Jul 1, 2025€2.18-5.22%€2.42€2.44€2.1838.0K
Jun 1, 2025€2.30-7.26%€2.24€2.48€2.2047.4K
May 1, 2025€2.48+7.36%€2.20€2.58€2.1025.1K
Apr 1, 2025€2.31+5.00%€2.15€2.31€2.0137.5K
Mar 1, 2025€2.20-6.78%€2.33€2.38€2.1273.8K
Feb 1, 2025€2.36-1.26%€2.39€2.50€2.3067.8K
Jan 1, 2025€2.39+0.42%€2.57€2.57€2.3816.2K
Dec 1, 2024€2.38-3.64%€2.47€2.57€2.30128.7K
Nov 1, 2024€2.47-8.52%€2.70€2.85€2.4027.2K
Oct 1, 2024€2.70-3.57%€2.75€2.98€2.6920.0K
Sep 1, 2024€2.800.00%€2.92€2.92€2.6921.8K
Aug 1, 2024€2.80-3.45%€2.99€3.00€2.7623.8K
Jul 1, 2024€2.90+3.57%€2.77€2.98€2.7318.3K
Jun 1, 2024€2.80-3.78%€2.99€3.01€2.73100.4K
May 1, 2024€2.91+0.34%€2.90€3.00€2.8744.5K
Apr 1, 2024€2.90-16.91%€3.44€3.50€2.72134.8K
Mar 1, 2024€3.49+1.45%€3.43€3.50€3.4025.5K
Feb 1, 2024€3.44-1.71%€3.51€3.55€3.4060.5K
Jan 1, 2024€3.50-3.85%€3.64€3.64€3.2642.3K
Dec 1, 2023€3.64+0.83%€3.56€3.69€3.472.5M
Nov 1, 2023€3.61+7.44%€3.30€3.70€3.1555.7K
Oct 1, 2023€3.36-4.55%€3.52€3.53€3.0694.5K
Sep 1, 2023€3.52-12.00%€3.96€4.00€3.4652.3K
Aug 1, 2023€4.00-1.48%€4.06€4.13€3.9021.0K
Jul 1, 2023€4.06+0.50%€3.97€4.14€3.9265.8K
Jun 1, 2023€4.04-1.70%€4.07€4.19€3.8145.4K
May 1, 2023€4.110.00%€4.06€4.15€3.8632.5K
Apr 1, 2023€4.11+0.74%€4.00€4.48€3.9585.9K
Mar 1, 2023€4.08-5.12%€4.30€4.31€4.0555.5K
Feb 1, 2023€4.30-1.38%€4.35€4.42€4.0047.5K
Jan 1, 2023€4.36-2.46%€4.42€4.50€4.3053.1K
Dec 1, 2022€4.47+6.43%€4.23€4.48€4.1197.0K
Nov 1, 2022€4.20+13.21%€3.80€4.26€3.6583.6K
Oct 1, 2022€3.71+6.00%€3.50€3.85€3.3751.5K
Sep 1, 2022€3.50-5.41%€3.72€3.72€3.2251.9K
Aug 1, 2022€3.70-7.04%€4.00€4.10€3.45146.5K
Jul 1, 2022€3.98+24.76%€3.24€3.99€3.0185.8K
Jun 1, 2022€3.19-9.89%€3.48€3.62€3.0046.4K
May 1, 2022€3.54-1.12%€3.58€3.69€3.3729.7K
Apr 1, 2022€3.58-2.19%€3.52€3.70€3.2838.2K
Mar 1, 2022€3.66+18.06%€3.28€4.40€2.80303.8K
Feb 1, 2022€3.10-9.36%€3.44€3.52€3.04271.7K
Jan 1, 2022€3.42-8.56%€3.54€3.70€3.22279.1K
Dec 1, 2021€3.74+2.75%€3.68€3.74€3.22292.1K
Nov 1, 2021€3.64-8.54%€4.18€4.20€3.52239.1K
Oct 1, 2021€3.98-2.93%€4.02€4.32€3.44261.2K
Sep 1, 2021€4.10-15.98%€4.86€4.88€3.86545.9K
Aug 1, 2021€4.88-1.21%€4.90€4.90€4.6441.1K
Jul 1, 2021€4.94+0.82%€4.90€4.94€4.1642.0K
Jun 1, 2021€4.90+1.24%€4.82€4.96€4.6238.8K
May 1, 2021€4.84-0.41%€4.86€5.00€4.6636.4K
Apr 1, 2021€4.86+5.19%€4.70€5.10€4.5486.0K
Mar 1, 2021€4.62+8.45%€4.30€4.96€4.1895.7K
Feb 1, 2021€4.26+1.43%€4.34€4.50€4.0097.5K
Jan 1, 2021€4.20+5.00%€4.00€5.40€3.80195.3K
Dec 1, 2020€4.00+6.95%€3.96€4.10€3.7020.9K
Nov 1, 2020€3.74+8.72%€3.32€4.00€3.1236.6K
DateCloseChange %OpenHighLowVolume
2025€2.44+2.52%€2.57€2.70€2.01352.4K
2024€2.38-34.62%€3.64€3.64€2.30647.7K
2023€3.64-18.57%€4.42€4.50€3.063.1M
2022€4.47+19.52%€3.54€4.48€2.801.5M
2021€3.74-6.50%€4.00€5.40€3.222.0M
2020€4.00+8.70%€3.34€4.10€2.56351.3K
2019€3.68+0.82%€3.65€4.10€3.06419.4K
2018€3.65-1.08%€3.68€4.31€2.99692.7K
2017€3.69+32.73%€2.82€4.64€2.79942.2K
2016€2.780.00%€2.78€3.13€2.27614.6K
2015€2.78+9.02%€2.55€3.43€2.331.4M
2014€2.55-58.20%€6.10€7.59€2.082.1M
2013€6.10+23.23%€4.96€8.72€2.043.9M
2012€4.95-76.76%€21.30€22.69€2.321.5M
2011€21.30-39.47%€35.19€44.69€18.06207.8K
2010€35.19+18.41%€29.87€40.65€26.13204.4K
2009€29.72-1.43%€30.15€36.11€15.96201.3K
2008€30.15-54.14%€65.75€65.75€25.94155.6K
2007€65.75-1.39%€67.15€80.00€64.37324.4K
2006€66.68+11.62%€59.74€70.20€53.72242.7K
2005€59.74-4.51%€62.05€70.85€51.03227.3K
2004€62.56-8.66%€68.49€74.00€61.13206.0K
2003€68.49+1.02%€68.54€76.64€52.38216.3K
2002€67.80-1.34%€62.75€79.65€61.87190.9K
2001€68.72-11.87%€77.80€86.13€60.20360.0K
2000€77.980.00%€76.69€78.73€64.831.1M

How Gascogne S.A Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Gascogne S.A Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Gascogne S.A-12.54%-32.03%-26.06%-18.94%-81.19%-81.19%
Verallia S.A-7.11%2.24%7.27%-14.22%-14.22%-14.22%
Groupe Guillin4.09%66.10%36.60%48.73%460.23%460.23%
Augros Cosmetic-20.59%-22.86%27.36%31.71%122.22%122.22%
TFF-43.56%-46.75%-26.37%-22.90%149.67%149.67%
LVMH Moët Hennessy-16.44%-10.53%34.28%232.19%356.92%356.92%
CAC 40 | Market7.16%37.75%63.37%71.90%114.75%78.45%

Calculate Your Gascogne S.A Investment Returns

Long-Term Investment Performance Analysis

Gascogne S.A stock price in Oct 2015 was €2.83, A €1,000.00 lump sum investment in Gascogne S.A made 10 years ago would be worth approximately €862.19 today, representing a negative return of -13.78%. This translates to an annualized return (CAGR) of -1.47%.

10 Years Investment Scenario (Oct 2015 - Oct 2025)

Initial Investment €1,000.00
Current Value €862.19
Total Return -13.78%
Annual Return (CAGR) -1.47%
Shares Owned 353.4

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Gascogne S.A has delivered a total return of -12.5%.

  • 52-Week High reached EUR2.95 on October 11, 2024.
  • 52-Week Low touched EUR2.01 on April 8, 2025.
  • Current Price trading at EUR2.44 as of October 7, 2025.

Over the past 5 years, investing EUR10,000.00 in Gascogne S.A (albi) would have grown to approximately EUR7,394.00 as of October 7, 2025, representing a total return of -26.1%.

This represents a compound annual growth rate (CAGR) of -5.9% over the 5-year period.

Gascogne S.A (albi) has delivered an annualized return of -2.1% over the past 10 years.

To illustrate: EUR10,000.00 invested in Gascogne S.A would have grown to EUR8,106.00 over this 10-year period.

This performance should be compared against other companies in the Consumer Cyclical sector to understand relative performance.

Gascogne S.A (albi) has achieved its strongest performance over the 12 months period, delivering a total return of -12.5%.

Gascogne S.A (albi) shows the following performance across different time periods:

Negative Returns: 12 months (-12.5%), 3 years (-32.0%), 5 years (-26.1%), 10 years (-18.9%)

This represents mixed performance in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.