Gatekeeper Systems Inc. (FRA:1GK)
Germany · Delayed Price · Currency is EUR 0.6600
-0.0700 (-9.59%)
At close: Mar 27, 2026
FRA:1GK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -9.59% | - |
| Mar 26, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -3.31% | - |
| Mar 25, 2026 | 0.73 | 0.76 | 0.73 | 0.76 | 0.76 | 2.03% | - |
| Mar 24, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.68% | - |
| Mar 23, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.65% | - |
| Mar 20, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.34% | - |
| Mar 19, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -5.70% | - |
| Mar 18, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -5.39% | - |
| Mar 17, 2026 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 1.83% | - |
| Mar 16, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -2.96% | - |
| Mar 13, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Mar 12, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | -2.31% | - |
| Mar 11, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 4.22% | - |
| Mar 10, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.35% | - |
| Mar 9, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.86% | - |
| Mar 6, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.23% | - |
| Mar 5, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 1.13% | - |
| Mar 4, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.67% | - |
| Mar 3, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.27% | - |
| Mar 2, 2026 | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | -4.35% | - |
| Feb 27, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | - |
| Feb 26, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.64% | - |
| Feb 25, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.61% | - |
| Feb 24, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.53% | - |
| Feb 23, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.06% | - |
| Feb 20, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.61% | - |
| Feb 19, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.12% | - |
| Feb 18, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.00% | - |
| Feb 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.52% | 10,000 |
| Feb 16, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Feb 13, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -3.43% | - |
| Feb 12, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Feb 11, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | - |
| Feb 10, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Feb 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Feb 6, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -0.97% | - |
| Feb 5, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Feb 4, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.94% | - |
| Feb 3, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Feb 2, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 11.11% | - |
| Jan 30, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.06% | - |
| Jan 29, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.01% | - |
| Jan 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | - |
| Jan 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | - |
| Jan 26, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -3.77% | - |
| Jan 23, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 6.00% | - |
| Jan 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | - |
| Jan 21, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jan 20, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -5.56% | - |
| Jan 19, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.70% | - |