Goldgroup Mining Inc. (FRA:55G)
Germany · Delayed Price · Currency is EUR 2.805
-0.050 (-1.75%)
Last updated: Oct 9, 2026, 9:00 AM CET
FRA:55G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 6.24% | - |
| Oct 9, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -1.75% | 300 |
| Oct 8, 2026 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | -1.89% | 500 |
| Oct 7, 2026 | 2.90 | 2.91 | 2.90 | 2.91 | 2.91 | 2.28% | 625 |
| Oct 6, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.18% | 21 |
| Oct 5, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 3.27% | - |
| Oct 2, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Oct 1, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -1.79% | - |
| Sep 30, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.18% | - |
| Sep 29, 2026 | 2.89 | 2.89 | 2.80 | 2.80 | 2.80 | -7.14% | 4,115 |
| Sep 28, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.50% | - |
| Sep 25, 2026 | 3.02 | 3.03 | 3.02 | 3.03 | 3.03 | -0.17% | 100 |
| Sep 24, 2026 | 3.21 | 3.21 | 3.03 | 3.03 | 3.03 | -0.98% | 250 |
| Sep 23, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.33% | - |
| Sep 22, 2026 | 3.02 | 3.10 | 3.02 | 3.05 | 3.05 | -0.97% | 903 |
| Sep 21, 2026 | 3.11 | 3.11 | 3.08 | 3.08 | 3.08 | -2.38% | 1,700 |
| Sep 18, 2026 | 3.04 | 3.16 | 3.04 | 3.16 | 3.16 | 0.80% | 861 |
| Sep 17, 2026 | 2.99 | 3.13 | 2.99 | 3.13 | 3.13 | 4.33% | 330 |
| Sep 16, 2026 | 3.01 | 3.23 | 3.00 | 3.00 | 3.00 | -5.96% | 2,160 |
| Sep 15, 2026 | 3.06 | 3.19 | 3.06 | 3.19 | 3.19 | 4.93% | 2,650 |
| Sep 14, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Sep 11, 2026 | 3.04 | 3.16 | 3.04 | 3.04 | 3.04 | 3.58% | 809 |
| Sep 10, 2026 | 3.25 | 3.25 | 2.94 | 2.94 | 2.94 | -8.28% | 2,063 |
| Sep 9, 2026 | 3.21 | 3.25 | 3.10 | 3.20 | 3.20 | 2.24% | 1,870 |
| Sep 8, 2026 | 3.53 | 3.61 | 3.11 | 3.13 | 3.13 | -9.93% | 2,844 |
| Sep 7, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.06% | - |
| Sep 4, 2026 | 3.38 | 3.52 | 3.38 | 3.41 | 3.41 | -3.95% | 3,229 |
| Sep 3, 2026 | 3.32 | 3.60 | 3.32 | 3.55 | 3.55 | 8.41% | 1,150 |
| Sep 2, 2026 | 3.06 | 3.27 | 3.06 | 3.27 | 3.27 | 2.99% | 155 |
| Sep 1, 2026 | 3.12 | 3.27 | 3.12 | 3.18 | 3.18 | -2.61% | 1,879 |
| Aug 31, 2026 | 3.15 | 3.26 | 3.11 | 3.26 | 3.26 | -0.61% | 7,193 |
| Aug 28, 2026 | 3.17 | 3.28 | 3.17 | 3.28 | 3.28 | 5.30% | 964 |
| Aug 27, 2026 | 2.95 | 3.34 | 2.95 | 3.12 | 3.12 | -3.56% | 15,682 |
| 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 |