GBK Beteiligungen AG (BST:GBQ)
Germany · Delayed Price · Currency is EUR 5.30
-0.10 (-1.85%)
At close: Sep 4, 2025
GBK Beteiligungen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Sep 4, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Sep 3, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | - | - |
| Sep 2, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 0.93% | 1,700 |
| Sep 1, 2025 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | 0.94% | 500 |
| Aug 29, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 28, 2025 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 2.91% | 200 |
| Aug 27, 2025 | 5.15 | 5.30 | 5.15 | 5.15 | 5.15 | - | 650 |
| Aug 26, 2025 | 5.15 | 5.30 | 5.15 | 5.15 | 5.15 | -0.96% | 300 |
| Aug 25, 2025 | 5.15 | 5.20 | 5.00 | 5.20 | 5.20 | 0.97% | 500 |
| Aug 22, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | - |
| Aug 21, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 20, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 19, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 18, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 15, 2025 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | - |
| Aug 14, 2025 | 5.10 | 5.15 | 5.00 | 5.00 | 5.00 | -6.54% | 450 |
| Aug 13, 2025 | 5.05 | 5.35 | 5.05 | 5.35 | 5.35 | 4.90% | - |
| Aug 12, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 11, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | - | - |
| Aug 8, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 7, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 6, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 5, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -6.42% | - |
| Aug 4, 2025 | 5.35 | 5.45 | 5.10 | 5.45 | 5.45 | 0.93% | 1,900 |
| Aug 1, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1,100 |
| Jul 31, 2025 | 5.10 | 5.40 | 5.10 | 5.40 | 5.40 | 8.00% | 2,400 |
| Jul 30, 2025 | 5.10 | 5.60 | 5.00 | 5.00 | 5.00 | -5.66% | 967 |
| Jul 29, 2025 | 5.30 | 5.50 | 5.30 | 5.30 | 5.30 | - | 1,800 |
| Jul 28, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 3.92% | 600 |
| Jul 25, 2025 | 5.10 | 5.30 | 5.10 | 5.10 | 5.10 | 0.99% | 500 |
| Jul 24, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | - | - |
| Jul 23, 2025 | 4.62 | 5.05 | 4.62 | 5.05 | 5.05 | 8.84% | 250 |
| Jul 22, 2025 | 4.56 | 4.64 | 4.56 | 4.64 | 4.64 | -1.28% | - |
| Jul 21, 2025 | 4.56 | 4.70 | 4.56 | 4.70 | 4.70 | 3.52% | - |
| Jul 18, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Jul 17, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Jul 16, 2025 | 4.70 | 4.70 | 4.56 | 4.56 | 4.56 | -5.39% | - |
| Jul 15, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Jul 14, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Jul 11, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Jul 10, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.82% | - |
| Jul 9, 2025 | 4.80 | 4.86 | 4.78 | 4.86 | 4.86 | 0.83% | 200 |
| Jul 8, 2025 | 4.60 | 4.82 | 4.60 | 4.82 | 4.82 | 4.78% | - |
| Jul 7, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -8.00% | - |
| Jul 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Jul 2, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Jul 1, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |