Gatekeeper Systems Inc. (FRA:1GK)
Germany · Delayed Price · Currency is EUR 1.134
+0.022 (1.98%)
Last updated: Aug 26, 2026, 3:51 PM CET
FRA:1GK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 3.15% | - |
| Aug 24, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.13% | - |
| Aug 21, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.30% | - |
| Aug 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.33% | - |
| Aug 19, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.86% | - |
| Aug 18, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.55% | - |
| Aug 17, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.70% | - |
| Aug 14, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.72% | - |
| Aug 13, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.18% | - |
| Aug 12, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.28% | - |
| Aug 11, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.55% | - |
| Aug 10, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 13.72% | 900 |
| Aug 7, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Aug 6, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.60% | - |
| Aug 5, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -1.96% | - |
| Aug 4, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 4.72% | 20,000 |
| Aug 3, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.67% | - |
| Jul 31, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.57% | - |
| Jul 30, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 2.19% | - |
| Jul 29, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -9.86% | - |
| Jul 28, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.20% | - |
| Jul 27, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 60,000 |
| Jul 24, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 7.20% | 854 |
| Jul 23, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -4.26% | - |
| Jul 22, 2026 | 0.87 | 0.99 | 0.87 | 0.99 | 0.99 | 17.66% | 427 |
| Jul 21, 2026 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | -3.79% | - |
| Jul 20, 2026 | 0.77 | 0.87 | 0.77 | 0.87 | 0.87 | 22.85% | 1,500 |
| Jul 17, 2026 | 0.75 | 0.75 | 0.71 | 0.71 | 0.71 | -4.58% | - |
| Jul 16, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.13% | - |
| Jul 15, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.67% | - |
| Jul 14, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -3.36% | - |
| Jul 13, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.18% | - |
| Jul 10, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.16% | - |
| Jul 9, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 2.93% | - |
| Jul 8, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -5.18% | - |
| Jul 7, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -5.94% | - |
| Jul 6, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 2.18% | - |
| Jul 3, 2026 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | 1.23% | - |
| Jul 2, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.12% | - |
| Jul 1, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -4.69% | - |
| Jun 30, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.58% | - |
| Jun 29, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -3.92% | - |
| Jun 26, 2026 | 0.84 | 0.89 | 0.84 | 0.89 | 0.89 | 8.90% | 743 |
| Jun 25, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -4.43% | - |
| Jun 24, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | -0.69% | - |
| Jun 23, 2026 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -0.92% | - |
| Jun 22, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.57% | - |
| Jun 19, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.52% | - |
| Jun 18, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 4.55% | - |
| Jun 17, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -3.69% | - |