Geotrans S.A. (FRA:5Z4)
Germany · Delayed Price · Currency is EUR 0.8340
-0.0080 (-0.95%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:5Z4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.95% | 325 |
| Oct 22, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.24% | - |
| Oct 21, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.72% | - |
| Oct 20, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Oct 19, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -5.87% | - |
| Oct 16, 2026 | 0.84 | 0.89 | 0.84 | 0.89 | 0.89 | 4.73% | 325 |
| Oct 15, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.98% | - |
| Oct 14, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.13% | - |
| Oct 13, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.15% | - |
| Oct 12, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.46% | - |
| Oct 9, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 2.05% | - |
| Oct 8, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.45% | - |
| Oct 7, 2026 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -2.00% | - |
| Oct 6, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.54% | - |
| Oct 5, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -2.98% | - |
| Oct 2, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.42% | - |
| Oct 1, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.42% | - |
| Sep 30, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.21% | - |
| Sep 29, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.42% | - |
| Sep 28, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | - |
| Sep 25, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | - |
| Sep 24, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.25% | - |
| Sep 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.41% | - |
| Sep 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.20% | - |
| Sep 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.82% | - |
| Sep 18, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.41% | - |
| Sep 17, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.21% | - |
| Sep 16, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.83% | - |
| Sep 15, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.63% | - |
| Sep 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.61% | - |
| Sep 11, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.40% | - |
| Sep 10, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -3.41% | - |
| Sep 9, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.99% | - |
| Sep 8, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.50% | - |
| Sep 7, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Sep 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 3, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | - |
| Sep 2, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.49% | - |
| Sep 1, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.31% | - |
| Aug 31, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.29% | - |
| Aug 28, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.50% | - |
| Aug 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Aug 26, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.46% | - |
| Aug 25, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 24, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.49% | - |
| Aug 21, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.49% | - |
| Aug 20, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -0.49% | - |
| Aug 19, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | - |
| Aug 18, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.49% | - |
| Aug 17, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.50% | - |