G8 Education Limited (FRA:3EAG)
Germany · Delayed Price · Currency is EUR 0.3900
+0.0020 (0.52%)
Last updated: Dec 1, 2025, 8:07 AM CET
G8 Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | 0.52% | - |
| Nov 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.02% | - |
| Nov 27, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.08% | - |
| Nov 26, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 4.35% | - |
| Nov 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Nov 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.10% | - |
| Nov 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -4.21% | - |
| Nov 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.06% | - |
| Nov 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.53% | - |
| Nov 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -4.06% | - |
| Nov 17, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.60% | - |
| Nov 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.03% | - |
| Nov 13, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.57% | - |
| Nov 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Nov 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.14% | - |
| Nov 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 6.25% | - |
| Nov 7, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.22% | - |
| Nov 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -5.76% | - |
| Nov 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Nov 4, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -13.57% | - |
| Nov 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.45% | - |
| Oct 31, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.38% | - |
| Oct 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.13% | - |
| Oct 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.32% | - |
| Oct 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.30% | - |
| Oct 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.68% | - |
| Oct 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 3.23% | - |
| Oct 20, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.36% | - |
| Oct 17, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.22% | - |
| Oct 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.44% | - |
| Oct 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44% | - |
| Oct 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.81% | - |
| Oct 13, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -4.33% | - |
| Oct 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.43% | - |
| Oct 9, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.88% | - |
| Oct 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.72% | - |
| Oct 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.31% | - |
| Oct 6, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.43% | - |
| Oct 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.29% | - |
| Oct 2, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 3.56% | - |
| Oct 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.75% | - |
| Sep 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 3.62% | - |
| Sep 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.45% | - |
| Sep 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.90% | - |
| Sep 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.37% | - |
| Sep 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.35% | - |
| Sep 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.20% | - |