GNI Group Ltd. (FRA:3G6)
Germany · Delayed Price · Currency is EUR 14.90
+0.10 (0.68%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:3G6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | 1 |
| Oct 22, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -4.52% | - |
| Oct 21, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2.65% | - |
| Oct 20, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -3.21% | - |
| Oct 19, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -3.11% | - |
| Oct 16, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Oct 15, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Oct 14, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -5.29% | - |
| Oct 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.95% | - |
| Oct 12, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Oct 9, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Oct 8, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -6.35% | - |
| Oct 7, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -5.50% | - |
| Oct 6, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 4.17% | - |
| Oct 5, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 4.92% | - |
| Oct 2, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 2.23% | - |
| Oct 1, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Sep 30, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 3.43% | - |
| Sep 29, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Sep 28, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Sep 25, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -4.35% | - |
| Sep 24, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 3.37% | - |
| Sep 23, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Sep 22, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Sep 21, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| 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% | - |