Going Public Media Aktiengesellschaft (ETR:G6P0)
Germany · Delayed Price · Currency is EUR 4.180
+0.020 (0.48%)
Jul 17, 2026, 5:35 PM CET
ETR:G6P0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.00 | 4.18 | 4.00 | 4.18 | 4.18 | 0.48% | 1,853 |
| Jul 16, 2026 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | 0.48% | 1,558 |
| Jul 15, 2026 | 4.20 | 4.26 | 4.14 | 4.14 | 4.14 | -1.90% | 2,199 |
| Jul 14, 2026 | 4.20 | 4.22 | 4.10 | 4.22 | 4.22 | -3.21% | 4,660 |
| Jul 13, 2026 | 4.30 | 4.50 | 4.30 | 4.36 | 4.36 | -2.68% | 1,553 |
| Jul 10, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.45% | 200 |
| Jul 9, 2026 | 4.58 | 4.58 | 4.46 | 4.46 | 4.46 | - | 86 |
| Jul 8, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jul 7, 2026 | 4.56 | 4.58 | 4.46 | 4.46 | 4.46 | - | 355 |
| Jul 6, 2026 | 4.58 | 4.58 | 4.30 | 4.46 | 4.46 | -0.45% | 115 |
| Jul 3, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | 1.36% | 520 |
| Jul 2, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Jul 1, 2026 | 4.26 | 4.42 | 4.26 | 4.42 | 4.42 | - | 1,658 |
| Jun 30, 2026 | 4.40 | 4.48 | 4.40 | 4.42 | 4.42 | -2.64% | 1,652 |
| Jun 29, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Jun 26, 2026 | 4.62 | 4.62 | 4.54 | 4.54 | 4.54 | - | 3 |
| Jun 25, 2026 | 4.60 | 4.60 | 4.54 | 4.54 | 4.54 | -0.87% | 430 |
| Jun 24, 2026 | 4.66 | 4.66 | 4.58 | 4.58 | 4.58 | -1.72% | 2,600 |
| Jun 23, 2026 | 4.50 | 4.66 | 4.50 | 4.66 | 4.66 | - | 31 |
| Jun 22, 2026 | 4.80 | 4.80 | 4.66 | 4.66 | 4.66 | -4.90% | 4,723 |
| Jun 19, 2026 | 4.80 | 4.96 | 4.80 | 4.90 | 4.90 | -0.81% | 3,704 |
| Jun 18, 2026 | 4.80 | 5.10 | 4.80 | 4.94 | 4.94 | 12.79% | 2,707 |
| Jun 17, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 2,380 |
| Jun 16, 2026 | 4.22 | 4.40 | 4.22 | 4.38 | 4.38 | 0.92% | 2,230 |
| Jun 15, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.91% | - |
| Jun 12, 2026 | 4.20 | 4.50 | 4.20 | 4.38 | 4.38 | 7.88% | 1,186 |
| Jun 11, 2026 | 4.08 | 4.20 | 3.90 | 4.06 | 4.06 | -4.69% | 1,204 |
| Jun 10, 2026 | 4.20 | 4.26 | 4.20 | 4.26 | 4.26 | 4.41% | 1,349 |
| Jun 9, 2026 | 4.20 | 4.20 | 4.08 | 4.08 | 4.08 | -0.49% | 6 |
| Jun 8, 2026 | 4.00 | 4.18 | 4.00 | 4.10 | 4.10 | 5.13% | 1,318 |
| Jun 5, 2026 | 3.90 | 4.02 | 3.90 | 3.90 | 3.90 | 2.63% | 201 |
| Jun 4, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | - | 2 |
| Jun 3, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Jun 2, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Jun 1, 2026 | 3.78 | 3.92 | 3.78 | 3.82 | 3.82 | 3.24% | 1,571 |
| May 29, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| May 28, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| May 27, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| May 26, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| May 25, 2026 | 3.78 | 3.80 | 3.62 | 3.70 | 3.70 | - | 88 |
| May 22, 2026 | 3.78 | 3.80 | 3.70 | 3.70 | 3.70 | - | 90 |
| May 21, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| May 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| May 19, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| May 18, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| May 15, 2026 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | - | 70 |
| May 14, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| May 13, 2026 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | -1.60% | 155 |
| May 12, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | - |
| May 11, 2026 | 3.86 | 3.86 | 3.74 | 3.74 | 3.74 | -0.53% | 1 |