goeasy Ltd. (FRA:1ES)
Germany · Delayed Price · Currency is EUR 23.30
-0.90 (-3.72%)
At close: Mar 27, 2026
FRA:1ES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -3.72% | - |
| Mar 26, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Mar 25, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 2.52% | - |
| Mar 24, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 7.21% | - |
| Mar 23, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.63% | - |
| Mar 20, 2026 | 22.80 | 22.80 | 22.10 | 22.80 | 22.80 | -7.69% | - |
| Mar 19, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 4.22% | - |
| Mar 18, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 8.72% | - |
| Mar 17, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -6.03% | - |
| Mar 16, 2026 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | 1.75% | - |
| Mar 13, 2026 | 22.00 | 22.80 | 22.00 | 22.80 | 22.80 | -10.06% | 5,784 |
| Mar 12, 2026 | 22.95 | 25.45 | 22.95 | 25.35 | 25.35 | -5.23% | 1,060 |
| Mar 11, 2026 | 31.45 | 31.45 | 24.95 | 26.75 | 26.75 | -32.70% | 25 |
| Mar 10, 2026 | 72.70 | 72.70 | 39.75 | 39.75 | 39.75 | -44.79% | - |
| Mar 9, 2026 | 69.80 | 72.00 | 69.80 | 72.00 | 72.00 | 2.13% | 218 |
| Mar 6, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.73% | - |
| Mar 5, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 4.37% | - |
| Mar 4, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - | - |
| Mar 3, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -0.45% | - |
| Mar 2, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | -1.91% | - |
| Feb 27, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Feb 26, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.16% | - |
| Feb 25, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 1.93% | - |
| Feb 24, 2026 | 66.90 | 67.50 | 66.90 | 67.50 | 67.50 | -6.77% | 100 |
| Feb 23, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -1.23% | - |
| Feb 20, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | -2.53% | - |
| Feb 19, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -0.66% | - |
| Feb 18, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 0.93% | - |
| Feb 17, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.13% | - |
| Feb 16, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - | - |
| Feb 13, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -0.40% | - |
| Feb 12, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -5.05% | - |
| Feb 11, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -1.12% | - |
| Feb 10, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -0.87% | - |
| Feb 9, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 2.15% | - |
| Feb 6, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -0.63% | - |
| Feb 5, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 1.92% | - |
| Feb 4, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -2.50% | - |
| Feb 3, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 4.16% | - |
| Feb 2, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | -0.77% | - |
| Jan 30, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -2.15% | - |
| Jan 29, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 0.89% | - |
| Jan 28, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.13% | - |
| Jan 27, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -1.26% | - |
| Jan 26, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -0.25% | - |
| Jan 23, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -0.13% | - |
| Jan 22, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 1.92% | - |
| Jan 21, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -1.51% | - |
| Jan 20, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -4.11% | - |
| Jan 19, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 0.36% | - |