Goldgroup Mining Inc. (FRA:55G0)
Germany · Delayed Price · Currency is EUR 0.7300
-0.0150 (-2.01%)
At close: Mar 27, 2026
FRA:55G0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -2.01% | 900 |
| Mar 26, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.36% | - |
| Mar 25, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.68% | - |
| Mar 24, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 2.78% | - |
| Mar 23, 2026 | 0.76 | 0.76 | 0.72 | 0.72 | 0.72 | -6.49% | 10,000 |
| Mar 20, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -6.10% | - |
| Mar 19, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.50% | - |
| Mar 18, 2026 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -4.76% | 5,000 |
| Mar 17, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -4.00% | - |
| Mar 16, 2026 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | -5.91% | 5,000 |
| Mar 13, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.53% | - |
| Mar 12, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.54% | - |
| Mar 11, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | - |
| Mar 10, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.13% | 5,000 |
| Mar 9, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.62% | - |
| Mar 6, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.07% | - |
| Mar 5, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.58% | - |
| Mar 4, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Mar 3, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.60% | - |
| Mar 2, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.19% | - |
| Feb 27, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 3.39% | - |
| Feb 26, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -4.84% | - |
| Feb 25, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.59% | 3,000 |
| Feb 24, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | - |
| Feb 23, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -7.84% | - |
| Feb 20, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Feb 19, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 8.02% | - |
| Feb 18, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -10.10% | - |
| Feb 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Feb 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 6.67% | - |
| Feb 13, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.09% | - |
| Feb 12, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.55% | 3,000 |
| Feb 11, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.96% | - |
| Feb 10, 2026 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | 6.88% | 3,000 |
| Feb 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.72% | - |
| Feb 6, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.16% | - |
| Feb 5, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.55% | - |
| Feb 4, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Feb 3, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 7.07% | - |
| Feb 2, 2026 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -7.07% | 39,900 |
| 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 |