GNI Group Ltd. (FRA:3G6)
Germany · Delayed Price · Currency is EUR 17.50
+1.20 (7.36%)
At close: Sep 18, 2026
FRA:3G6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 7.36% | - |
| Sep 17, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 5.84% | - |
| Sep 16, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.53% | - |
| Sep 15, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| Sep 14, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| Sep 11, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Sep 10, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 9, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Sep 8, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| Sep 7, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 2.60% | - |
| Sep 4, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.67% | - |
| Sep 3, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Sep 2, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Sep 1, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Aug 31, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -3.90% | - |
| Aug 28, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.99% | - |
| Aug 27, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 4.14% | - |
| Aug 26, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| Aug 25, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Aug 24, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.07% | - |
| Aug 21, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -6.45% | - |
| Aug 20, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 4.73% | - |
| Aug 19, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.99% | - |
| Aug 18, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 6.34% | - |
| Aug 17, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -8.97% | - |
| Aug 14, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.96% | - |
| Aug 13, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Aug 12, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Aug 11, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Aug 10, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 5.44% | - |
| Aug 7, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Aug 6, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 4.29% | - |
| Aug 5, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.94% | - |
| Aug 4, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.49% | - |
| Aug 3, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 2.29% | - |
| Jul 31, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 8.26% | - |
| Jul 30, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.68% | - |
| Jul 29, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -7.03% | - |
| Jul 28, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -4.48% | - |
| Jul 27, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Jul 24, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Jul 23, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.82% | - |
| Jul 22, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Jul 21, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 3.15% | - |
| Jul 20, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Jul 17, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.79% | - |
| Jul 16, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.94% | - |
| Jul 15, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Jul 14, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Jul 13, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |