GBK Beteiligungen AG (BST:GBQ)
Germany · Delayed Price · Currency is EUR 6.30
+0.70 (12.50%)
At close: Oct 14, 2026
GBK Beteiligungen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | 12.50% | - |
| Oct 13, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 0.90% | - |
| Oct 12, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -9.02% | - |
| Oct 9, 2026 | 6.60 | 6.60 | 6.10 | 6.10 | 6.10 | -7.58% | 1,473 |
| Oct 8, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 7, 2026 | 6.40 | 6.65 | 6.40 | 6.60 | 6.60 | 3.12% | 4,225 |
| Oct 6, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Oct 5, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Oct 2, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 1,000 |
| Oct 1, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 4,194 |
| Sep 30, 2026 | 6.40 | 6.40 | 6.30 | 6.40 | 6.40 | 0.79% | 11,000 |
| Sep 29, 2026 | 6.25 | 6.40 | 6.25 | 6.35 | 6.35 | 1.60% | 24,400 |
| Sep 28, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Sep 25, 2026 | 6.30 | 6.30 | 6.20 | 6.25 | 6.25 | -0.79% | 2,090 |
| Sep 24, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 500 |
| Sep 23, 2026 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 5.00% | 900 |
| Sep 22, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 18, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | - |
| Sep 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 14, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 11, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | - |
| Sep 10, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | - |
| Sep 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 8, 2026 | 5.95 | 6.00 | 5.80 | 6.00 | 6.00 | 0.84% | 300 |
| Sep 7, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Sep 4, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Sep 3, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 2,060 |
| Sep 2, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 6,000 |
| Sep 1, 2026 | 5.75 | 5.95 | 5.70 | 5.95 | 5.95 | 3.48% | 3,500 |
| Aug 31, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Aug 28, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 3.60% | 500 |
| Aug 27, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Aug 26, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Aug 25, 2026 | 5.90 | 5.90 | 5.50 | 5.50 | 5.50 | -6.78% | 1,500 |
| Aug 24, 2026 | 5.65 | 5.90 | 5.65 | 5.90 | 5.90 | - | 3,250 |
| Aug 21, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 3.51% | 1,000 |
| Aug 20, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | 3,000 |
| Aug 19, 2026 | 5.70 | 5.90 | 5.60 | 5.80 | 5.80 | 5.45% | 1,500 |
| Aug 18, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | - | 2,000 |
| Aug 17, 2026 | 5.55 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 2,000 |
| Aug 14, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | 0.90% | 1,000 |
| Aug 13, 2026 | 5.70 | 5.70 | 5.55 | 5.55 | 5.55 | 0.91% | 500 |
| Aug 12, 2026 | 5.75 | 5.75 | 5.50 | 5.50 | 5.50 | - | 1,500 |
| Aug 11, 2026 | 5.75 | 5.75 | 5.50 | 5.50 | 5.50 | -12.00% | 1,950 |
| Aug 10, 2026 | 5.20 | 6.25 | 5.05 | 6.25 | 6.25 | 20.19% | 1,800 |
| Aug 7, 2026 | 5.35 | 5.35 | 5.05 | 5.20 | 5.20 | -2.80% | - |
| Aug 6, 2026 | 5.35 | 5.55 | 5.35 | 5.35 | 5.35 | -0.93% | 1,000 |