GB Group plc (FRA:0GB)
Germany · Delayed Price · Currency is EUR 1.790
-0.040 (-2.19%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:0GB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | -2.19% | 500 |
| Oct 22, 2026 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | 1.10% | - |
| Oct 21, 2026 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | 1.69% | - |
| Oct 20, 2026 | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | -1.66% | - |
| Oct 19, 2026 | 1.80 | 1.85 | 1.80 | 1.81 | 1.81 | -1.63% | - |
| Oct 16, 2026 | 1.78 | 1.84 | 1.78 | 1.84 | 1.84 | 5.75% | - |
| Oct 15, 2026 | 1.74 | 1.77 | 1.74 | 1.74 | 1.74 | -1.14% | - |
| Oct 14, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | 1.73% | - |
| Oct 13, 2026 | 1.74 | 1.77 | 1.73 | 1.73 | 1.73 | - | - |
| Oct 12, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | - | - |
| Oct 9, 2026 | 1.65 | 1.73 | 1.65 | 1.73 | 1.73 | 3.59% | - |
| Oct 8, 2026 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | 1.21% | - |
| Oct 7, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -2.94% | - |
| Oct 6, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 1.80% | - |
| Oct 5, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | - | - |
| Oct 2, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | -2.91% | - |
| Oct 1, 2026 | 1.70 | 1.72 | 1.67 | 1.72 | 1.72 | 2.38% | - |
| Sep 30, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 0.60% | - |
| Sep 29, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Sep 28, 2026 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | - | - |
| Sep 25, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | -1.76% | - |
| Sep 24, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 0.59% | 500 |
| Sep 23, 2026 | 1.68 | 1.71 | 1.68 | 1.69 | 1.69 | -8.65% | - |
| Sep 22, 2026 | 1.70 | 1.85 | 1.70 | 1.85 | 1.85 | 6.94% | 1,773 |
| Sep 21, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | -0.57% | - |
| Sep 18, 2026 | 1.77 | 1.78 | 1.74 | 1.74 | 1.74 | -3.33% | - |
| Sep 17, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | - |
| Sep 16, 2026 | 1.71 | 1.78 | 1.71 | 1.78 | 1.78 | 3.49% | - |
| Sep 15, 2026 | 1.75 | 1.76 | 1.72 | 1.72 | 1.72 | -1.71% | - |
| Sep 14, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.16% | - |
| Sep 11, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 2.37% | - |
| Sep 10, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| Sep 9, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -3.41% | - |
| Sep 8, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -1.68% | - |
| Sep 7, 2026 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | -1.10% | - |
| Sep 4, 2026 | 1.81 | 1.83 | 1.81 | 1.81 | 1.81 | 0.56% | - |
| Sep 3, 2026 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | 2.27% | - |
| Sep 2, 2026 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | -6.38% | - |
| Sep 1, 2026 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | 2.17% | - |
| Aug 31, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | - |
| Aug 28, 2026 | 1.80 | 1.84 | 1.80 | 1.82 | 1.82 | 1.68% | - |
| Aug 27, 2026 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | 1.13% | - |
| Aug 26, 2026 | 1.75 | 1.77 | 1.74 | 1.77 | 1.77 | -1.12% | - |
| Aug 25, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 0.56% | - |
| Aug 24, 2026 | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | - | - |
| Aug 21, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | -1.11% | - |
| Aug 20, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -1.64% | - |
| Aug 19, 2026 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -1.61% | - |
| Aug 18, 2026 | 1.83 | 1.89 | 1.83 | 1.86 | 1.86 | 2.20% | - |
| Aug 17, 2026 | 1.82 | 1.82 | 1.81 | 1.82 | 1.82 | -1.62% | - |