Goldgroup Mining Inc. (FRA:55G)
Germany · Delayed Price · Currency is EUR 3.230
+0.220 (7.31%)
At close: Aug 26, 2026
FRA:55G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.24 | 3.36 | 3.23 | 3.23 | 3.23 | 7.31% | 5,629 |
| Aug 25, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -2.59% | - |
| Aug 24, 2026 | 2.81 | 3.10 | 2.81 | 3.09 | 3.09 | 11.55% | 2,997 |
| Aug 21, 2026 | 2.54 | 2.77 | 2.54 | 2.77 | 2.77 | 15.90% | 8,993 |
| Aug 20, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -0.62% | - |
| Aug 19, 2026 | 2.29 | 2.41 | 2.29 | 2.41 | 2.41 | 1.69% | 3,500 |
| Aug 18, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 1.72% | - |
| Aug 17, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -6.44% | - |
| Aug 14, 2026 | 2.39 | 2.49 | 2.39 | 2.49 | 2.49 | 4.41% | 222 |
| Aug 13, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -2.86% | 7 |
| Aug 12, 2026 | 2.08 | 2.45 | 2.08 | 2.45 | 2.45 | 15.29% | 129 |
| Aug 11, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 6.25% | 2,610 |
| Aug 10, 2026 | 2.16 | 2.24 | 2.00 | 2.00 | 2.00 | 5.82% | 2,610 |
| Aug 7, 2026 | 1.79 | 1.89 | 1.78 | 1.89 | 1.89 | 3.39% | 6,750 |
| Aug 6, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -7.02% | - |
| Aug 5, 2026 | 1.87 | 1.97 | 1.87 | 1.97 | 1.97 | 10.20% | 1,250 |
| Aug 4, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | 0.90% | 3 |
| Aug 3, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -6.26% | - |
| Jul 31, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 9.65% | - |
| Jul 30, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.94% | 108 |
| Jul 29, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | -4.26% | 750 |
| Jul 28, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.66% | - |
| Jul 27, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -4.31% | 800 |
| Jul 24, 2026 | 2.00 | 2.10 | 1.90 | 1.90 | 1.90 | -13.94% | 1,029 |
| Jul 23, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 2.08% | - |
| Jul 22, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -15.26% | - |
| Jul 21, 2026 | 2.77 | 2.78 | 2.56 | 2.56 | 2.56 | -30.95% | 564 |
| Jul 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 13.50% | - |
| Jul 17, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -14.53% | - |
| Jul 16, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 13.18% | - |
| Jul 13, 2026 | 3.40 | 3.40 | 3.37 | 3.37 | 3.37 | -6.91% | 1 |
| Jul 9, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -4.23% | - |
| Jul 8, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.61% | - |
| Jul 7, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| Jul 6, 2026 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | - | 250 |
| Jul 3, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -6.00% | - |
| Jul 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 1, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | - |
| Jun 30, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.17% | - |
| Jun 29, 2026 | 3.92 | 3.92 | 3.78 | 3.78 | 3.78 | -2.58% | 1,000 |
| Jun 26, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.02% | - |
| Jun 25, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 3.16% | - |
| Jun 24, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jun 23, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | 1,250 |
| Jun 22, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -5.03% | - |
| Jun 19, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | - |
| Jun 18, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -4.37% | - |
| Jun 17, 2026 | 4.00 | 4.12 | 4.00 | 4.12 | 4.12 | 6.19% | 389 |
| Jun 16, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 10.86% | - |
| Jun 15, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.74% | - |