Graphite One Inc. (FRA:2JCA)
Germany · Delayed Price · Currency is EUR 1.380
-0.165 (-10.68%)
At close: Jan 29, 2026
Graphite One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.47 | 1.49 | 1.35 | 1.36 | 1.36 | -2.86% | 22,448 |
| Jan 29, 2026 | 1.52 | 1.53 | 1.38 | 1.40 | 1.40 | -9.39% | 14,731 |
| Jan 28, 2026 | 1.53 | 1.58 | 1.51 | 1.55 | 1.55 | -0.96% | 9,305 |
| Jan 27, 2026 | 1.40 | 1.56 | 1.37 | 1.56 | 1.56 | 7.22% | 44,908 |
| Jan 26, 2026 | 1.48 | 1.51 | 1.46 | 1.46 | 1.46 | 2.11% | 43,879 |
| Jan 23, 2026 | 1.45 | 1.51 | 1.37 | 1.43 | 1.43 | -0.70% | 41,900 |
| Jan 22, 2026 | 1.47 | 1.48 | 1.44 | 1.44 | 1.44 | - | 25,067 |
| Jan 21, 2026 | 1.43 | 1.48 | 1.40 | 1.44 | 1.44 | -1.03% | 30,515 |
| Jan 20, 2026 | 1.46 | 1.53 | 1.45 | 1.45 | 1.45 | 0.35% | 33,071 |
| Jan 19, 2026 | 1.47 | 1.58 | 1.41 | 1.45 | 1.45 | 0.70% | 81,122 |
| Jan 16, 2026 | 1.33 | 1.44 | 1.32 | 1.44 | 1.44 | 4.36% | 17,030 |
| Jan 15, 2026 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 1.48% | 3,284 |
| Jan 14, 2026 | 1.25 | 1.36 | 1.25 | 1.36 | 1.36 | 5.45% | 31,710 |
| Jan 13, 2026 | 1.25 | 1.34 | 1.25 | 1.29 | 1.29 | 1.18% | 13,785 |
| Jan 12, 2026 | 1.30 | 1.35 | 1.23 | 1.27 | 1.27 | 0.79% | 65,055 |
| Jan 9, 2026 | 1.25 | 1.30 | 1.24 | 1.26 | 1.26 | - | 20,537 |
| Jan 8, 2026 | 1.27 | 1.33 | 1.26 | 1.26 | 1.26 | 3.70% | 17,988 |
| Jan 7, 2026 | 1.19 | 1.31 | 1.19 | 1.22 | 1.22 | 2.97% | 4,349 |
| Jan 6, 2026 | 1.20 | 1.20 | 1.14 | 1.18 | 1.18 | -2.88% | 6,770 |
| Jan 5, 2026 | 1.18 | 1.23 | 1.17 | 1.22 | 1.22 | -3.57% | 13,284 |
| Jan 2, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -1.95% | 5,989 |
| Dec 30, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.21% | 2,412 |
| Dec 29, 2025 | 1.31 | 1.38 | 1.23 | 1.25 | 1.25 | - | 78,161 |
| Dec 23, 2025 | 1.20 | 1.34 | 1.20 | 1.25 | 1.25 | 2.47% | 24,845 |
| Dec 22, 2025 | 1.20 | 1.22 | 1.17 | 1.22 | 1.22 | 2.10% | 28,158 |
| Dec 19, 2025 | 1.13 | 1.19 | 1.10 | 1.19 | 1.19 | 3.93% | 23,900 |
| Dec 18, 2025 | 1.05 | 1.15 | 1.04 | 1.15 | 1.15 | 6.51% | 26,040 |
| Dec 17, 2025 | 0.99 | 1.08 | 0.98 | 1.08 | 1.08 | 5.91% | 6,765 |
| Dec 16, 2025 | 0.98 | 1.02 | 0.94 | 1.02 | 1.02 | 5.29% | 4,259 |
| Dec 15, 2025 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | 1.47% | 18,993 |
| Dec 12, 2025 | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | -3.46% | 2,940 |
| Dec 11, 2025 | 0.97 | 0.99 | 0.95 | 0.98 | 0.98 | -0.81% | 7,400 |
| Dec 10, 2025 | 0.98 | 1.00 | 0.95 | 0.99 | 0.99 | 2.90% | 9,480 |
| Dec 9, 2025 | 0.87 | 0.96 | 0.87 | 0.96 | 0.96 | 5.24% | 4,200 |
| Dec 8, 2025 | 0.92 | 0.94 | 0.92 | 0.92 | 0.92 | -7.66% | 8,014 |
| Dec 5, 2025 | 0.93 | 0.99 | 0.93 | 0.99 | 0.99 | 6.67% | 332 |
| Dec 4, 2025 | 0.97 | 1.00 | 0.93 | 0.93 | 0.93 | 6.41% | 11,674 |
| Dec 3, 2025 | 0.85 | 0.90 | 0.85 | 0.87 | 0.87 | -6.82% | 38,451 |
| Dec 2, 2025 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 4.22% | 12,880 |
| Dec 1, 2025 | 1.05 | 1.10 | 0.90 | 0.90 | 0.90 | -8.54% | 41,370 |
| Nov 28, 2025 | 1.01 | 1.05 | 0.98 | 0.98 | 0.98 | -2.57% | 10,207 |
| Nov 27, 2025 | 0.99 | 1.06 | 0.99 | 1.01 | 1.01 | 1.41% | 37,165 |
| Nov 26, 2025 | 1.02 | 1.07 | 1.00 | 1.00 | 1.00 | -4.23% | 36,576 |
| Nov 25, 2025 | 0.98 | 1.06 | 0.98 | 1.04 | 1.04 | 1.96% | 29,430 |
| Nov 24, 2025 | 0.92 | 1.06 | 0.84 | 1.02 | 1.02 | 10.15% | 49,184 |
| Nov 21, 2025 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -4.54% | 6,650 |
| Nov 20, 2025 | 1.10 | 1.15 | 0.97 | 0.97 | 0.97 | -8.06% | 37,229 |
| Nov 19, 2025 | 0.88 | 1.12 | 0.88 | 1.06 | 1.06 | 16.45% | 100,737 |
| Nov 18, 2025 | 0.76 | 1.05 | 0.75 | 0.91 | 0.91 | 21.45% | 148,453 |
| Nov 17, 2025 | 0.76 | 0.79 | 0.75 | 0.75 | 0.75 | -1.58% | 25,076 |