GNI Group Ltd. (FRA:3G6)
Germany · Delayed Price · Currency is EUR 13.80
+0.20 (1.47%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:3G6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | - | 0.74% | - |
| Jun 1, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| May 29, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.19% | - |
| May 28, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| May 27, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.80% | - |
| May 26, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -4.03% | - |
| May 25, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| May 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| May 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 4.17% | - |
| May 20, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -3.36% | - |
| May 19, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 4.20% | - |
| May 18, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -7.14% | - |
| May 15, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -3.14% | - |
| May 14, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -6.47% | - |
| May 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.92% | - |
| May 12, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| May 11, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| May 8, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -2.47% | - |
| May 7, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| May 6, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| May 5, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| May 4, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 4.58% | - |
| Apr 30, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -7.27% | - |
| Apr 29, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Apr 28, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 2.47% | - |
| Apr 27, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | - |
| Apr 24, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Apr 23, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -5.23% | - |
| Apr 22, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -3.37% | - |
| Apr 21, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.66% | - |
| Apr 20, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 3.43% | - |
| Apr 17, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Apr 16, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | - |
| Apr 15, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 4.22% | - |
| Apr 14, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 2.47% | - |
| Apr 13, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -3.57% | - |
| Apr 10, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.89% | - |
| Apr 9, 2026 | 16.50 | 17.30 | 16.50 | 17.30 | 17.30 | 1.17% | 81 |
| Apr 8, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 3.64% | - |
| Apr 7, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Apr 2, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -3.53% | - |
| Apr 1, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.92% | - |
| Mar 31, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.45% | - |
| Mar 30, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -4.68% | - |
| Mar 27, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 5.56% | - |
| Mar 26, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Mar 25, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 3.16% | - |
| Mar 24, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 8.97% | - |
| Mar 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.97% | - |
| Mar 20, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |