Goldgroup Mining Inc. (FRA:55G0)
Germany · Delayed Price · Currency is EUR 1.220
-0.030 (-2.40%)
At close: Jan 28, 2026
Goldgroup Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -12.39% | 11,977 |
| Jan 29, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -7.38% | 1,769 |
| Jan 28, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | 1,450 |
| Jan 27, 2026 | 1.24 | 1.30 | 1.24 | 1.25 | 1.25 | 6.84% | 714 |
| Jan 26, 2026 | 1.34 | 1.39 | 1.17 | 1.17 | 1.17 | 5.41% | 22,515 |
| Jan 23, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -5.13% | 2,002 |
| Jan 22, 2026 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 4.46% | 5,000 |
| Jan 21, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Jan 20, 2026 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 2.78% | 66 |
| Jan 19, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -2.70% | 980 |
| Jan 16, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.83% | 300 |
| Jan 15, 2026 | 0.97 | 1.10 | 0.97 | 1.09 | 1.09 | 4.81% | 10,300 |
| Jan 14, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 1,200 |
| Jan 13, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 9.47% | - |
| Jan 12, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.56% | - |
| Jan 9, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | - |
| Jan 8, 2026 | 0.99 | 1.02 | 0.98 | 0.98 | 0.98 | -4.85% | 9,000 |
| Jan 7, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 7.85% | 3,000 |
| Jan 6, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.50% | 5,000 |
| Jan 5, 2026 | 0.98 | 1.02 | 0.98 | 1.00 | 1.00 | -0.99% | 27,000 |
| Jan 2, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 9.19% | 19,500 |
| Dec 30, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.60% | - |
| Dec 29, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 6.21% | 5,000 |
| Dec 23, 2025 | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | 2.91% | 500 |
| Dec 22, 2025 | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | 7.50% | 18,476 |
| Dec 19, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Dec 18, 2025 | 0.78 | 0.81 | 0.78 | 0.80 | 0.80 | 14.29% | 36,977 |
| Dec 17, 2025 | 0.70 | 0.79 | 0.70 | 0.70 | 0.70 | - | 28,900 |
| Dec 16, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.94% | - |
| Dec 15, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.16% | 50 |
| Dec 12, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 2.96% | 2,290 |
| Dec 11, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.46% | - |
| Dec 10, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 5.38% | - |
| Dec 9, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -7.80% | - |
| Dec 8, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 6.02% | - |
| Dec 5, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -6.34% | - |
| Dec 4, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.39% | - |
| Dec 3, 2025 | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | 0.70% | 1,000 |
| Dec 2, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.14% | - |
| 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% | - |