GNI Group Ltd. (FRA:3G6)
Germany · Delayed Price · Currency is EUR 16.50
+0.20 (1.23%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:3G6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 19, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -9.04% | - |
| Mar 18, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -4.05% | - |
| Mar 17, 2026 | 16.60 | 17.30 | 16.60 | 17.30 | 17.30 | -0.57% | 200 |
| Mar 16, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 3.57% | - |
| Mar 13, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -9.68% | - |
| Mar 12, 2026 | 18.70 | 19.10 | 18.60 | 18.60 | 18.60 | -5.10% | 252 |
| Mar 11, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.08% | - |
| Mar 10, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 8.47% | - |
| Mar 9, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -7.81% | - |
| Mar 6, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 3.23% | - |
| Mar 5, 2026 | 16.80 | 18.60 | 16.80 | 18.60 | 18.60 | 14.11% | 50 |
| Mar 4, 2026 | 15.90 | 16.30 | 15.90 | 16.30 | 16.30 | -3.55% | 2,265 |
| Mar 3, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 6.29% | - |
| Mar 2, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -4.79% | - |
| Feb 27, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 4.37% | - |
| Feb 26, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | - |
| Feb 25, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 3.27% | - |
| Feb 24, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Feb 23, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Feb 20, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Feb 19, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 4.03% | - |
| Feb 18, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 5.67% | - |
| Feb 17, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.17% | - |
| Feb 16, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 5.34% | - |
| Feb 13, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -3.68% | - |
| Feb 12, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Feb 11, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | - |