The GPT Group (FRA:46T)
Germany · Delayed Price · Currency is EUR 2.860
+0.014 (0.47%)
At close: Aug 26, 2026
FRA:46T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | - | 0.49% | - |
| Aug 25, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.28% | - |
| Aug 24, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.37% | - |
| Aug 21, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Aug 20, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.78% | - |
| Aug 19, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -2.90% | - |
| Aug 18, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -3.47% | - |
| Aug 17, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.98% | - |
| Aug 14, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.27% | - |
| Aug 13, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.24% | - |
| Aug 12, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.23% | - |
| Aug 11, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.27% | - |
| Aug 10, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.09% | - |
| Aug 7, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.17 | -0.02% | - |
| Aug 6, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.24% | - |
| Aug 5, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.94% | - |
| Aug 4, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 2.00% | - |
| Aug 3, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.40% | - |
| Jul 31, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.29% | - |
| Jul 30, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.90% | - |
| Jul 29, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.31% | - |
| Jul 28, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.40% | - |
| Jul 27, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.43% | - |
| Jul 24, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.48% | - |
| Jul 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.02% | - |
| Jul 22, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.83% | - |
| Jul 21, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.85% | - |
| Jul 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.49% | - |
| Jul 17, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.90% | - |
| Jul 16, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.03% | - |
| Jul 15, 2026 | 2.89 | 2.93 | 2.89 | 2.93 | 2.93 | 0.43% | 680 |
| Jul 14, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.91 | -1.32% | - |
| Jul 13, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 1.13% | - |
| Jul 10, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.46% | - |
| Jul 9, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -0.56% | - |
| Jul 8, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.42% | - |
| Jul 7, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.85 | -0.87% | - |
| Jul 6, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.03% | - |
| Jul 3, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.86% | - |
| Jul 2, 2026 | 2.86 | 2.90 | 2.86 | 2.90 | 2.90 | 0.96% | 20 |
| Jul 1, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.86% | - |
| Jun 30, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -1.13% | - |
| Jun 29, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.80% | - |
| Jun 26, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.02 | 1.49% | - |
| Jun 25, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 2.97 | 0.91% | - |
| Jun 24, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.95 | -0.10% | - |
| Jun 23, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.95 | -0.62% | - |
| Jun 22, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.97 | 0.55% | - |
| Jun 19, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 2.95 | 0.93% | - |
| Jun 18, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.93 | -1.71% | - |