Gamma Communications plc (FRA:6GC)
Germany · Delayed Price · Currency is EUR 11.10
-0.40 (-3.48%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:6GC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | - | -3.48% | - |
| Jun 2, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.55% | 20,000 |
| Jun 1, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | - |
| May 29, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| May 28, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.26% | - |
| May 27, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.03 | -1.75% | - |
| May 26, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.23 | 0.88% | - |
| May 25, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.13 | 0.89% | - |
| May 22, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.03 | 0.90% | - |
| May 21, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.93 | - | - |
| May 20, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.93 | -1.77% | - |
| May 19, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.13 | -0.88% | - |
| May 18, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.23 | 8.57% | - |
| May 15, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.34 | - | 100 |
| May 14, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.34 | -4.55% | - |
| May 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.83 | 3.77% | - |
| May 12, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.44 | 0.95% | - |
| May 11, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.34 | -1.87% | - |
| May 8, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.54 | -0.93% | - |
| May 7, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.64 | 2.86% | - |
| May 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.34 | -3.67% | - |
| May 5, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.73 | 1.87% | 100 |
| May 4, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.54 | 7.00% | - |
| Apr 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.85 | -1.96% | - |
| Apr 29, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.04 | -2.86% | - |
| Apr 28, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.34 | -2.78% | - |
| Apr 27, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.64 | -0.92% | - |
| Apr 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.73 | -0.91% | - |
| Apr 23, 2026 | 10.70 | 11.00 | 10.70 | 11.00 | 10.83 | 2.80% | 200 |
| Apr 22, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.54 | 0.94% | - |
| Apr 21, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.44 | 2.91% | - |
| Apr 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.14 | 1.98% | - |
| Apr 17, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.95 | 1.00% | - |
| Apr 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.85 | 2.56% | - |
| Apr 15, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.60 | 1.04% | - |
| Apr 14, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.50 | 3.21% | - |
| Apr 13, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.21 | -4.59% | - |
| Apr 10, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.65 | 1.55% | - |
| Apr 9, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.50 | 10.29% | - |
| Apr 8, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.62 | 8.02% | - |
| Apr 7, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.98 | -1.82% | - |
| Apr 2, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.12 | 3.12% | - |
| Apr 1, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.88 | -6.43% | - |
| Mar 31, 2026 | 7.95 | 8.55 | 7.95 | 8.55 | 8.42 | 7.55% | 648 |
| Mar 30, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | -2.45% | - |
| Mar 27, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.03 | -3.55% | - |
| Mar 26, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.32 | - | - |
| Mar 25, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.32 | -11.98% | - |
| Mar 24, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.45 | -1.03% | - |
| Mar 23, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.55 | -2.02% | - |