GBK Beteiligungen AG (BST:GBQ)
Germany · Delayed Price · Currency is EUR 5.95
0.00 (0.00%)
At close: Sep 4, 2026
GBK Beteiligungen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | 2.86% | 2,500 |
| Aug 4, 2026 | 5.25 | 5.65 | 5.25 | 5.25 | 5.25 | 0.96% | 3,150 |
| Aug 3, 2026 | 5.15 | 5.25 | 5.15 | 5.20 | 5.20 | 0.97% | 1,000 |
| Jul 31, 2026 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Jul 30, 2026 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | - | - |
| Jul 29, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 2,000 |
| Jul 28, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | - | - |
| Jul 27, 2026 | 4.96 | 5.25 | 4.96 | 5.25 | 5.25 | 5.85% | - |
| Jul 24, 2026 | 4.86 | 5.05 | 4.84 | 4.96 | 4.96 | 2.06% | - |
| Jul 23, 2026 | 4.86 | 4.98 | 4.86 | 4.86 | 4.86 | 0.41% | - |
| Jul 22, 2026 | 4.80 | 4.86 | 4.80 | 4.84 | 4.84 | 0.83% | - |
| Jul 21, 2026 | 4.92 | 4.92 | 4.80 | 4.80 | 4.80 | -2.44% | - |
| Jul 20, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Jul 17, 2026 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | 0.41% | - |
| Jul 16, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jul 15, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jul 14, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jul 13, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jul 10, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | -0.41% | - |
| Jul 9, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Jul 8, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Jul 7, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Jul 6, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Jul 3, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Jul 2, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Jul 1, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Jun 30, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Jun 29, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Jun 26, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |