Guolian Minsheng Securities Co., Ltd. (FRA:34V)
Germany · Delayed Price · Currency is EUR 0.5350
-0.0650 (-10.83%)
At close: Dec 19, 2025
FRA:34V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -10.83% | 8,500 |
| Dec 18, 2025 | 0.56 | 0.60 | 0.56 | 0.60 | 0.60 | - | 38,813 |
| Dec 17, 2025 | 0.58 | 0.60 | 0.57 | 0.60 | 0.60 | 3.45% | 22,748 |
| Dec 16, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Dec 15, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.75% | - |
| Dec 12, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 2.70% | - |
| Dec 11, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.77% | - |
| Dec 10, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.74% | - |
| Dec 9, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -4.17% | - |
| Dec 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | - |
| Dec 5, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 2.61% | - |
| Dec 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Dec 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.86% | - |
| Dec 2, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Dec 1, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 2.65% | - |
| Nov 28, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.88% | - |
| Nov 27, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Nov 26, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.87% | - |
| Nov 25, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Nov 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.88% | - |
| Nov 21, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -4.20% | - |
| Nov 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.85% | - |
| Nov 19, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | - |
| Nov 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -2.44% | - |
| Nov 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | - |
| Nov 14, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | - |
| Nov 13, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.80% | - |
| Nov 12, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Nov 11, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Nov 10, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Nov 7, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.34% | - |
| Nov 6, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 3.23% | 1,000 |
| Nov 5, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.80% | - |
| Nov 4, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.34% | - |
| Nov 3, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | - |
| Oct 31, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -5.93% | - |
| Oct 30, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 2.27% | - |
| Oct 29, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.76% | - |
| Oct 28, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.24% | - |
| Oct 27, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 2.29% | - |
| Oct 24, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 3.15% | - |
| Oct 23, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | - |
| Oct 22, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -3.03% | - |
| Oct 21, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 3.13% | - |
| Oct 20, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | - |
| Oct 17, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | - |
| Oct 16, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Oct 15, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 2.40% | - |
| Oct 14, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.34% | - |
| Oct 13, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -3.76% | - |