Georgia Capital PLC (FRA:2IX)
Germany · Delayed Price · Currency is EUR 49.80
-1.20 (-2.35%)
Last updated: Oct 23, 2026, 9:28 PM CEST
FRA:2IX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 49.20 | 50.00 | 49.20 | 49.80 | 49.80 | -2.35% | 36 |
| Oct 22, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Oct 21, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Oct 20, 2026 | 50.50 | 51.50 | 50.50 | 51.50 | 51.50 | - | 21 |
| Oct 19, 2026 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | - | 93 |
| Oct 16, 2026 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | - | 7 |
| Oct 15, 2026 | 52.00 | 52.00 | 51.00 | 51.50 | 51.50 | -3.74% | 586 |
| Oct 14, 2026 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | -0.93% | 63 |
| Oct 13, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | -0.92% | 145 |
| Oct 12, 2026 | 52.00 | 54.50 | 52.00 | 54.50 | 54.50 | 6.86% | 65 |
| Oct 9, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Oct 8, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Oct 7, 2026 | 52.50 | 53.00 | 52.00 | 53.00 | 53.00 | 1.92% | 733 |
| Oct 6, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Oct 5, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Oct 2, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -2.75% | - |
| Oct 1, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Sep 30, 2026 | 55.00 | 55.00 | 53.50 | 54.50 | 54.50 | -0.91% | 500 |
| Sep 29, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -2.65% | - |
| Sep 28, 2026 | 54.50 | 56.50 | 54.50 | 56.50 | 56.50 | 8.65% | 830 |
| Sep 25, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Sep 24, 2026 | 52.50 | 52.50 | 51.50 | 52.50 | 52.50 | -4.55% | 49 |
| Sep 23, 2026 | 52.50 | 55.00 | 52.50 | 55.00 | 55.00 | 4.76% | 369 |
| Sep 22, 2026 | 54.00 | 54.00 | 52.50 | 52.50 | 52.50 | -2.78% | 966 |
| Sep 21, 2026 | 56.50 | 56.50 | 54.00 | 54.00 | 54.00 | -1.82% | 244 |
| Sep 18, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -2.65% | - |
| Sep 17, 2026 | 53.50 | 56.50 | 53.50 | 56.50 | 56.50 | 3.67% | 634 |
| Sep 16, 2026 | 53.00 | 54.50 | 53.00 | 54.50 | 54.50 | 4.81% | 290 |
| Sep 15, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Sep 14, 2026 | 52.50 | 52.50 | 52.00 | 52.50 | 52.50 | 2.94% | 373 |
| Sep 11, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Sep 10, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Sep 9, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Sep 8, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Sep 7, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Sep 4, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Sep 3, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Sep 2, 2026 | 50.00 | 52.50 | 50.00 | 51.00 | 51.00 | -2.86% | 432 |
| Sep 1, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 2.94% | - |
| Aug 31, 2026 | 52.50 | 52.50 | 51.00 | 51.00 | 51.00 | -2.86% | 861 |
| Aug 28, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Aug 27, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Aug 26, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -2.80% | - |
| Aug 25, 2026 | 52.00 | 53.50 | 52.00 | 53.50 | 53.50 | 4.90% | 269 |
| Aug 24, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 4.94% | - |
| Aug 21, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.41% | - |
| Aug 20, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -2.01% | - |
| Aug 19, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -3.30% | - |
| Aug 18, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Aug 17, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |