Gold By Gold SA (FRA:2GG)
Germany · Delayed Price · Currency is EUR 4.050
-0.120 (-2.88%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:2GG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.27 | 4.27 | 4.05 | 4.05 | 4.05 | -2.88% | 139 |
| Oct 22, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -3.70% | - |
| Oct 21, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 6.91% | - |
| Oct 20, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 19, 2026 | 3.93 | 4.05 | 3.93 | 4.05 | 4.05 | 3.05% | - |
| Oct 16, 2026 | 3.87 | 3.93 | 3.87 | 3.93 | 3.93 | -8.60% | - |
| Oct 15, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -7.37% | - |
| Oct 14, 2026 | 4.58 | 4.70 | 4.58 | 4.70 | 4.64 | 3.98% | 139 |
| Oct 13, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.46 | - | - |
| Oct 12, 2026 | 4.59 | 4.59 | 4.52 | 4.52 | 4.46 | 0.22% | - |
| Oct 9, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.45 | -1.53% | - |
| Oct 8, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.52 | 1.33% | - |
| Oct 7, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.46 | 0.44% | - |
| Oct 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.44 | - | - |
| Oct 5, 2026 | 4.66 | 4.66 | 4.50 | 4.50 | 4.44 | -3.43% | - |
| Oct 2, 2026 | 4.68 | 4.68 | 4.66 | 4.66 | 4.60 | - | - |
| Oct 1, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.60 | 1.30% | - |
| Sep 30, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.54 | - | - |
| Sep 29, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.54 | - | - |
| Sep 28, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.54 | - | - |
| Sep 25, 2026 | 4.70 | 4.70 | 4.60 | 4.60 | 4.54 | -2.13% | - |
| Sep 24, 2026 | 4.69 | 4.70 | 4.69 | 4.70 | 4.64 | 0.21% | - |
| Sep 23, 2026 | 4.71 | 4.71 | 4.69 | 4.69 | 4.63 | -0.42% | - |
| Sep 22, 2026 | 4.68 | 4.71 | 4.68 | 4.71 | 4.65 | 0.64% | - |
| Sep 21, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.62 | - | - |
| Sep 18, 2026 | 4.62 | 4.68 | 4.62 | 4.68 | 4.62 | 1.30% | - |
| Sep 17, 2026 | 4.68 | 4.68 | 4.62 | 4.62 | 4.56 | -1.28% | - |
| Sep 16, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.62 | - | - |
| Sep 15, 2026 | 4.62 | 4.68 | 4.62 | 4.68 | 4.62 | 1.30% | - |
| Sep 14, 2026 | 4.64 | 4.64 | 4.62 | 4.62 | 4.56 | -0.43% | - |
| Sep 11, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.58 | - | - |
| Sep 10, 2026 | 4.75 | 4.75 | 4.64 | 4.64 | 4.58 | -2.32% | - |
| Sep 9, 2026 | 4.73 | 4.75 | 4.73 | 4.75 | 4.69 | 0.42% | - |
| Sep 8, 2026 | 4.74 | 4.74 | 4.73 | 4.73 | 4.67 | -0.21% | - |
| Sep 7, 2026 | 4.72 | 4.74 | 4.72 | 4.74 | 4.68 | 0.42% | - |
| Sep 4, 2026 | 4.71 | 4.72 | 4.71 | 4.72 | 4.66 | -1.05% | - |
| Sep 3, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.71 | 1.27% | - |
| Sep 2, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.65 | 1.51% | - |
| Sep 1, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.58 | - | - |
| Aug 31, 2026 | 4.67 | 4.67 | 4.64 | 4.64 | 4.58 | -0.64% | - |
| Aug 28, 2026 | 4.66 | 4.67 | 4.66 | 4.67 | 4.61 | 0.21% | - |
| Aug 27, 2026 | 4.70 | 4.70 | 4.66 | 4.66 | 4.60 | -1.89% | - |
| Aug 26, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.69 | -0.84% | - |
| Aug 25, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.73 | 1.91% | - |
| Aug 24, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | - | - |
| Aug 21, 2026 | 4.72 | 4.72 | 4.70 | 4.70 | 4.64 | 0.86% | - |
| Aug 20, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.60 | - | - |
| Aug 19, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.60 | -0.85% | - |
| Aug 18, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | - | - |
| Aug 17, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.64 | 0.43% | - |