Gatekeeper Systems Inc. (FRA:1GK)
Germany · Delayed Price · Currency is EUR 0.9700
-0.0270 (-2.71%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:1GK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.71% | 120 |
| Oct 22, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -0.70% | - |
| Oct 21, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.70% | - |
| Oct 20, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.61% | - |
| Oct 19, 2026 | 0.96 | 0.99 | 0.95 | 0.99 | 0.99 | -0.10% | - |
| Oct 16, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.50% | - |
| Oct 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.32% | - |
| Oct 14, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.19% | - |
| Oct 13, 2026 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -7.96% | 120 |
| Oct 12, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 6.00% | 120 |
| Oct 9, 2026 | 1.05 | 1.11 | 1.05 | 1.07 | 1.07 | 5.96% | 1,191 |
| Oct 8, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.76% | - |
| Oct 7, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.54% | - |
| Oct 6, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 2.36% | - |
| Oct 5, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Oct 2, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 1.31% | - |
| Oct 1, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -0.90% | - |
| Sep 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.79% | - |
| Sep 29, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -3.81% | - |
| Sep 28, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 1.74% | - |
| Sep 25, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.39% | - |
| Sep 24, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 23, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.52% | - |
| Sep 22, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 2.33% | - |
| Sep 21, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.91% | - |
| Sep 18, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.19% | 1,000 |
| Sep 17, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 1.35% | - |
| Sep 16, 2026 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 1.77% | - |
| Sep 15, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.74% | - |
| Sep 14, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.19% | - |
| Sep 11, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.52% | - |
| Sep 10, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.23% | - |
| Sep 9, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -3.07% | - |
| Sep 8, 2026 | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | -1.42% | - |
| Sep 7, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 8.70% | - |
| Sep 4, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.19% | - |
| Sep 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.73% | - |
| Sep 2, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -4.55% | - |
| Sep 1, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.39% | - |
| Aug 31, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -3.18% | - |
| Aug 28, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -3.78% | - |
| Aug 27, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | -1.94% | - |
| Aug 26, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.98% | - |
| 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% | - |