Geotrans S.A. (FRA:5Z4)
Germany · Delayed Price · Currency is EUR 1.170
+0.045 (4.00%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:5Z4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.45% | - |
| Apr 22, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -5.88% | - |
| Apr 21, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | - |
| Apr 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 6.14% | - |
| Apr 17, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -6.17% | - |
| Apr 16, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.22% | - |
| Apr 15, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -11.51% | - |
| Apr 14, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 18.80% | - |
| Apr 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.43% | - |
| Apr 10, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.43% | - |
| Apr 9, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.30% | - |
| Apr 8, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 6.94% | - |
| Apr 7, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Apr 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.47% | - |
| Apr 1, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -5.70% | - |
| Mar 31, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -16.79% | - |
| Mar 30, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | - |
| Mar 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 21.74% | 200 |
| Mar 26, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 5.50% | - |
| Mar 25, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 3.81% | - |
| Mar 24, 2026 | 1.15 | 1.15 | 1.05 | 1.05 | 1.05 | -13.58% | - |
| Mar 23, 2026 | 1.16 | 1.22 | 1.16 | 1.22 | 1.22 | 2.53% | 323 |
| Mar 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.72% | - |
| Mar 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.92% | - |
| Mar 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.45% | - |
| Mar 17, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 5.94% | - |
| Mar 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Mar 13, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.34% | - |
| Mar 12, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.75% | - |
| Mar 11, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Mar 10, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | - |
| Mar 9, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.70% | - |
| Mar 6, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.37% | - |
| Mar 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 4, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -7.59% | - |
| Mar 3, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 2, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 5.80% | - |
| Feb 27, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -7.44% | - |
| Feb 26, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 6.61% | - |
| Feb 25, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.34% | - |
| Feb 24, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.45% | - |
| Feb 23, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.28% | - |
| Feb 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.43% | - |
| Feb 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.49% | - |
| Feb 18, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.21% | - |
| Feb 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.40% | - |
| Feb 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Feb 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.40% | - |
| Feb 12, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| Feb 11, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 6.78% | - |