Geotrans S.A. (FRA:5Z4)
Germany · Delayed Price · Currency is EUR 1.190
-0.010 (-0.83%)
At close: Nov 28, 2025
Geotrans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Nov 27, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.13% | - |
| Nov 26, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.49% | - |
| Nov 25, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Nov 24, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Nov 21, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Nov 20, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 3.85% | - |
| Nov 19, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.43% | - |
| Nov 18, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -6.37% | - |
| Nov 17, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.18% | - |
| Nov 14, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Nov 13, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.17% | - |
| Nov 12, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.39% | - |
| Nov 11, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.39% | - |
| Nov 10, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Nov 7, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 4.51% | - |
| Nov 6, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -5.06% | - |
| Nov 5, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 5.33% | - |
| Nov 4, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -4.31% | - |
| Nov 3, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.19% | - |
| Oct 31, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.86% | - |
| Oct 30, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.78% | - |
| Oct 29, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.95% | - |
| Oct 28, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Oct 27, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Oct 24, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Oct 23, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Oct 22, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.57% | - |
| Oct 21, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Oct 20, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.15% | - |
| Oct 17, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Oct 16, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.75% | - |
| Oct 15, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.39% | - |
| Oct 14, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.92% | - |
| Oct 13, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.14% | - |
| Oct 10, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.38% | - |
| Oct 9, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.38% | - |
| Oct 8, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Oct 7, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | - |
| Oct 6, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 4.28% | - |
| Oct 3, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.39% | - |
| Oct 2, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Oct 1, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Sep 30, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | - |
| Sep 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.17% | - |
| Sep 26, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Sep 25, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | 4.05% | - |
| Sep 24, 2025 | 1.31 | 1.31 | 1.24 | 1.24 | 1.24 | -4.26% | - |
| Sep 23, 2025 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | - | - |
| Sep 22, 2025 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | 1.98% | - |