Goldgroup Mining Inc. (FRA:55G0)
Germany · Delayed Price · Currency is EUR 0.7000
+0.0250 (3.70%)
Last updated: Dec 1, 2025, 8:19 AM CET
Goldgroup Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 3.70% | - |
| Nov 28, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 4.65% | - |
| Nov 27, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | -3.73% | 5,000 |
| Nov 26, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 3.08% | - |
| Nov 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.26% | - |
| Nov 24, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -3.62% | - |
| Nov 21, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -4.17% | - |
| Nov 20, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 2.86% | 10,250 |
| Nov 19, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -10.26% | - |
| Nov 18, 2025 | 0.77 | 0.80 | 0.77 | 0.78 | 0.78 | 0.65% | 4,425 |
| Nov 17, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.31% | - |
| Nov 14, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.65% | - |
| Nov 13, 2025 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | 4.76% | 1,200 |
| Nov 12, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -4.55% | - |
| Nov 11, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | -1.91% | 2,000 |
| Nov 10, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 3.97% | - |
| Nov 7, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.66% | - |
| Nov 6, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -2.56% | - |
| Nov 5, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 8.33% | - |
| Nov 4, 2025 | 0.77 | 0.77 | 0.72 | 0.72 | 0.72 | -7.69% | 4,900 |
| Nov 3, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.27% | 6,000 |
| Oct 31, 2025 | 0.73 | 0.79 | 0.73 | 0.79 | 0.79 | 14.49% | 25,000 |
| Oct 30, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.99% | - |
| Oct 29, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | 6.35% | 1,000 |
| Oct 28, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -11.89% | - |
| Oct 27, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -2.72% | - |
| Oct 24, 2025 | 0.70 | 0.77 | 0.70 | 0.74 | 0.74 | -0.68% | 14,200 |
| Oct 23, 2025 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | 10.45% | 10,000 |
| Oct 22, 2025 | 0.68 | 0.70 | 0.67 | 0.67 | 0.67 | -6.29% | 17,700 |
| Oct 21, 2025 | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | 0.70% | 8,265 |
| Oct 20, 2025 | 0.73 | 0.73 | 0.69 | 0.71 | 0.71 | -2.07% | 46,560 |
| Oct 17, 2025 | 0.75 | 0.77 | 0.73 | 0.73 | 0.73 | -3.33% | 14,000 |
| Oct 16, 2025 | 0.71 | 0.81 | 0.71 | 0.75 | 0.75 | 7.14% | 196,152 |
| Oct 15, 2025 | 0.59 | 0.71 | 0.59 | 0.70 | 0.70 | 26.13% | 239,125 |
| Oct 14, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | 7.77% | 10 |
| Oct 13, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -8.85% | - |
| Oct 10, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.80% | - |
| Oct 9, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -2.63% | - |
| Oct 8, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.88% | - |
| Oct 7, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -5.04% | 10,000 |
| Oct 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.85% | - |
| Oct 3, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Oct 2, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.85% | - |
| Oct 1, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.85% | - |
| Sep 30, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.84% | 7,700 |
| Sep 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.65% | - |
| Sep 26, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | - |
| Sep 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -4.00% | - |
| Sep 23, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |