Geotrans S.A. (FRA:5Z4)
Germany · Delayed Price · Currency is EUR 1.220
-0.025 (-2.01%)
At close: Jan 30, 2026
Geotrans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.01% | - |
| Jan 29, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.80% | - |
| Jan 28, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -5.28% | - |
| Jan 27, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | - |
| Jan 26, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 4.82% | - |
| Jan 23, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.80% | - |
| Jan 22, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.62% | - |
| Jan 21, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.14% | - |
| Jan 20, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 3.24% | - |
| Jan 19, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -5.73% | - |
| Jan 16, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.87% | - |
| Jan 15, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 5.53% | - |
| Jan 14, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Jan 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | - |
| Jan 12, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -4.43% | - |
| Jan 9, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 7.11% | - |
| Jan 8, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -5.95% | - |
| Jan 7, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jan 6, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.07% | - |
| Jan 5, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.35% | - |
| Jan 2, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 6.69% | - |
| Dec 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.02% | - |
| Dec 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 9.21% | - |
| Dec 23, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.33% | - |
| Dec 22, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.17% | - |
| Dec 19, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Dec 18, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -5.35% | - |
| Dec 17, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.95% | - |
| Dec 16, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.80% | - |
| Dec 15, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Dec 12, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | - | - |
| Dec 11, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -6.69% | - |
| Dec 10, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -5.28% | - |
| Dec 9, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -5.33% | - |
| Dec 8, 2025 | 1.16 | 1.50 | 1.16 | 1.50 | 1.50 | 27.12% | 3,650 |
| Dec 5, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.43% | - |
| Dec 4, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Dec 3, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.42% | - |
| Dec 2, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.43% | - |
| Dec 1, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.26% | - |
| 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% | - |