GBK Beteiligungen AG (BST:GBQ)
Germany · Delayed Price · Currency is EUR 5.60
+0.05 (0.90%)
At close: Aug 14, 2026
GBK Beteiligungen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 25, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Jun 24, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Jun 23, 2026 | 4.80 | 4.92 | 4.80 | 4.92 | 4.92 | 2.50% | 1,600 |
| Jun 22, 2026 | 4.76 | 4.80 | 4.74 | 4.80 | 4.80 | 0.84% | - |
| Jun 19, 2026 | 4.82 | 4.82 | 4.76 | 4.76 | 4.76 | -1.24% | 1,000 |
| Jun 18, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Jun 17, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Jun 16, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | - |
| Jun 15, 2026 | 4.82 | 4.84 | 4.80 | 4.80 | 4.80 | -0.41% | - |
| Jun 12, 2026 | 4.86 | 4.92 | 4.82 | 4.82 | 4.82 | 0.42% | - |
| Jun 11, 2026 | 4.82 | 4.92 | 4.80 | 4.80 | 4.80 | -1.23% | - |
| Jun 10, 2026 | 4.86 | 4.92 | 4.86 | 4.86 | 4.86 | -2.02% | - |
| Jun 9, 2026 | 4.72 | 4.96 | 4.72 | 4.96 | 4.96 | 2.06% | - |
| Jun 8, 2026 | 5.00 | 5.00 | 4.76 | 4.86 | 4.86 | -2.80% | - |
| Jun 5, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | - |