Going Public Media Aktiengesellschaft (ETR:G6P0)
Germany · Delayed Price · Currency is EUR 4.000
+0.140 (3.63%)
Aug 12, 2026, 4:26 PM CET
ETR:G6P0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Aug 10, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.53% | 974 |
| Aug 7, 2026 | 3.86 | 4.06 | 3.86 | 3.96 | 3.96 | 2.06% | 666 |
| Aug 6, 2026 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | 4.30% | 2,026 |
| Aug 5, 2026 | 3.74 | 3.76 | 3.72 | 3.72 | 3.72 | 1.64% | 305 |
| Aug 4, 2026 | 3.58 | 3.70 | 3.58 | 3.66 | 3.66 | 0.55% | 837 |
| Aug 3, 2026 | 3.56 | 3.64 | 3.56 | 3.64 | 3.64 | 5.81% | 2,164 |
| Jul 31, 2026 | 3.48 | 3.50 | 3.44 | 3.44 | 3.44 | -0.58% | 1,924 |
| Jul 30, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | - | 305 |
| Jul 29, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -3.35% | 1,752 |
| Jul 28, 2026 | 3.66 | 3.66 | 3.58 | 3.58 | 3.58 | -4.28% | 18 |
| Jul 27, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Jul 24, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.60% | 1,000 |
| Jul 23, 2026 | 4.02 | 4.02 | 3.84 | 3.84 | 3.84 | -1.03% | 903 |
| Jul 22, 2026 | 3.72 | 3.88 | 3.72 | 3.88 | 3.88 | 0.52% | 105 |
| Jul 21, 2026 | 3.80 | 4.00 | 3.80 | 3.86 | 3.86 | 6.04% | 1,613 |
| Jul 20, 2026 | 3.48 | 3.74 | 3.48 | 3.64 | 3.64 | -1.09% | 1,599 |
| Jul 17, 2026 | 4.00 | 4.18 | 4.00 | 4.18 | 3.68 | 0.48% | 1,853 |
| Jul 16, 2026 | 4.20 | 4.20 | 4.16 | 4.16 | 3.66 | 0.48% | 1,558 |
| Jul 15, 2026 | 4.20 | 4.26 | 4.14 | 4.14 | 3.64 | -1.90% | 2,199 |
| Jul 14, 2026 | 4.20 | 4.22 | 4.10 | 4.22 | 3.72 | -3.21% | 4,660 |
| Jul 13, 2026 | 4.30 | 4.50 | 4.30 | 4.36 | 3.84 | -2.68% | 1,553 |
| Jul 10, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 3.94 | 0.45% | 200 |
| Jul 9, 2026 | 4.58 | 4.58 | 4.46 | 4.46 | 3.93 | - | 86 |
| Jul 8, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 3.93 | - | - |
| Jul 7, 2026 | 4.56 | 4.58 | 4.46 | 4.46 | 3.93 | - | 355 |
| Jul 6, 2026 | 4.58 | 4.58 | 4.30 | 4.46 | 3.93 | -0.45% | 115 |
| Jul 3, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 3.94 | 1.36% | 520 |
| Jul 2, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 3.89 | - | - |
| Jul 1, 2026 | 4.26 | 4.42 | 4.26 | 4.42 | 3.89 | - | 1,658 |
| Jun 30, 2026 | 4.40 | 4.48 | 4.40 | 4.42 | 3.89 | -2.64% | 1,652 |
| Jun 29, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.00 | - | - |
| Jun 26, 2026 | 4.62 | 4.62 | 4.54 | 4.54 | 4.00 | - | 3 |
| Jun 25, 2026 | 4.60 | 4.60 | 4.54 | 4.54 | 4.00 | -0.87% | 430 |
| Jun 24, 2026 | 4.66 | 4.66 | 4.58 | 4.58 | 4.03 | -1.72% | 2,600 |
| Jun 23, 2026 | 4.50 | 4.66 | 4.50 | 4.66 | 4.10 | - | 31 |
| Jun 22, 2026 | 4.80 | 4.80 | 4.66 | 4.66 | 4.10 | -4.90% | 4,723 |
| Jun 19, 2026 | 4.80 | 4.96 | 4.80 | 4.90 | 4.31 | -0.81% | 3,704 |
| Jun 18, 2026 | 4.80 | 5.10 | 4.80 | 4.94 | 4.35 | 12.79% | 2,707 |
| Jun 17, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 3.86 | - | 2,380 |
| Jun 16, 2026 | 4.22 | 4.40 | 4.22 | 4.38 | 3.86 | 0.92% | 2,230 |
| Jun 15, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 3.82 | -0.91% | - |
| Jun 12, 2026 | 4.20 | 4.50 | 4.20 | 4.38 | 3.86 | 7.88% | 1,186 |
| Jun 11, 2026 | 4.08 | 4.20 | 3.90 | 4.06 | 3.57 | -4.69% | 1,204 |
| Jun 10, 2026 | 4.20 | 4.26 | 4.20 | 4.26 | 3.75 | 4.41% | 1,349 |
| Jun 9, 2026 | 4.20 | 4.20 | 4.08 | 4.08 | 3.59 | -0.49% | 6 |
| Jun 8, 2026 | 4.00 | 4.18 | 4.00 | 4.10 | 3.61 | 5.13% | 1,318 |
| Jun 5, 2026 | 3.90 | 4.02 | 3.90 | 3.90 | 3.43 | 2.63% | 201 |
| Jun 4, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.35 | - | 2 |
| Jun 3, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.35 | -0.52% | - |