Graphene Manufacturing Group Ltd (FRA:0GF)
Germany · Delayed Price · Currency is EUR 1.260
-0.070 (-5.26%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:0GF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -5.26% | 1,000 |
| Oct 22, 2026 | 1.32 | 1.33 | 1.28 | 1.33 | 1.33 | 2.31% | 1,000 |
| Oct 21, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.69% | - |
| Oct 20, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | - | - |
| Oct 19, 2026 | 1.30 | 1.31 | 1.27 | 1.27 | 1.27 | -5.80% | - |
| Oct 16, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.82% | - |
| Oct 15, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.15% | - |
| Oct 14, 2026 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | 0.61% | - |
| Oct 13, 2026 | 1.43 | 1.43 | 1.31 | 1.31 | 1.31 | -7.20% | - |
| Oct 12, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.67% | - |
| Oct 9, 2026 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 2.27% | 100 |
| Oct 8, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.62% | - |
| Oct 7, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -1.58% | - |
| Oct 6, 2026 | 1.49 | 1.53 | 1.39 | 1.39 | 1.39 | -3.19% | 1,765 |
| Oct 5, 2026 | 1.36 | 1.44 | 1.36 | 1.44 | 1.44 | 3.60% | 1,200 |
| Oct 2, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -1.28% | - |
| Oct 1, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | 4.14% | - |
| Sep 30, 2026 | 1.56 | 1.56 | 1.35 | 1.35 | 1.35 | -10.94% | 1,330 |
| Sep 29, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | 0.80% | - |
| Sep 28, 2026 | 1.50 | 1.56 | 1.47 | 1.51 | 1.51 | 4.15% | 700 |
| Sep 25, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -2.30% | - |
| Sep 24, 2026 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | 0.27% | - |
| Sep 23, 2026 | 1.58 | 1.58 | 1.48 | 1.48 | 1.48 | -0.14% | - |
| Sep 22, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 1.23% | 1,000 |
| Sep 21, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Sep 18, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | 0.97% | - |
| Sep 17, 2026 | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -1.63% | - |
| Sep 16, 2026 | 1.36 | 1.47 | 1.36 | 1.47 | 1.47 | 9.21% | - |
| Sep 15, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.30% | - |
| Sep 14, 2026 | 1.47 | 1.47 | 1.35 | 1.35 | 1.35 | -6.77% | 1,000 |
| Sep 11, 2026 | 1.56 | 1.56 | 1.45 | 1.45 | 1.45 | -7.54% | 3,000 |
| Sep 10, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | 2.22% | 10 |
| Sep 9, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 2.27% | - |
| Sep 8, 2026 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | -5.43% | - |
| Sep 7, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 10.77% | - |
| Sep 4, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.99% | - |
| Sep 3, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.48% | - |
| Sep 2, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 6.76% | 30 |
| Sep 1, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | 4.29% | - |
| Aug 31, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.52% | - |
| Aug 28, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | 1.76% | - |
| Aug 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Aug 26, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.95% | - |
| Aug 25, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.32% | - |
| Aug 24, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.46% | - |
| Aug 21, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.82% | - |
| Aug 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 5.25% | - |
| Aug 19, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.03% | - |
| Aug 18, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 5.60% | - |
| Aug 17, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -10.74% | - |