GQG Partners Inc. (FRA:6P1)
Germany · Delayed Price · Currency is EUR 0.9750
-0.0250 (-2.50%)
Last updated: Feb 23, 2026, 8:10 AM CET
GQG Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | 2,300 |
| Feb 19, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -5.24% | - |
| Feb 18, 2026 | 0.98 | 1.05 | 0.98 | 1.05 | 1.05 | 2.94% | - |
| Feb 17, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 0.99 | -3.77% | - |
| Feb 16, 2026 | 1.06 | 1.17 | 1.06 | 1.06 | 1.03 | -4.50% | 500 |
| Feb 13, 2026 | 1.00 | 1.11 | 1.00 | 1.11 | 1.08 | 19.35% | 5,000 |
| Feb 12, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.90 | -0.53% | - |
| Feb 11, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.91 | -11.79% | - |
| Feb 10, 2026 | 0.95 | 1.06 | 0.95 | 1.06 | 1.03 | 10.99% | 943 |
| Feb 9, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.93 | -1.55% | - |
| Feb 6, 2026 | 0.97 | 1.08 | 0.97 | 0.97 | 0.94 | -0.51% | 950 |
| Feb 5, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | 5.41% | - |
| Feb 4, 2026 | 0.93 | 1.03 | 0.93 | 0.93 | 0.90 | 2.21% | 1,000 |
| Feb 3, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.88 | 1.12% | - |
| Feb 2, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.87 | 0.56% | - |
| Jan 30, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.86 | -1.66% | - |
| Jan 29, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.88 | - | - |
| Jan 28, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.88 | 1.69% | - |
| Jan 27, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.86 | 1.14% | - |
| Jan 26, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.85 | - | - |
| Jan 23, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.85 | -0.56% | - |
| Jan 22, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.86 | 2.31% | - |
| Jan 21, 2026 | 0.86 | 0.87 | 0.86 | 0.87 | 0.84 | -1.14% | - |
| Jan 20, 2026 | 0.88 | 0.88 | 0.87 | 0.88 | 0.85 | -13.37% | - |
| Jan 19, 2026 | 0.90 | 1.01 | 0.90 | 1.01 | 0.98 | 10.38% | 150 |
| Jan 16, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.89 | 0.55% | - |
| Jan 15, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.88 | 2.25% | - |
| Jan 14, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.86 | -1.66% | - |
| Jan 13, 2026 | 0.98 | 0.98 | 0.91 | 0.91 | 0.88 | -9.05% | 200 |
| Jan 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | -1.49% | - |
| Jan 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | 1.00% | - |
| Jan 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | - | - |
| Jan 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | 2.04% | - |
| Jan 6, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | 2.62% | - |
| Jan 5, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.93 | -1.55% | 1,200 |
| Jan 2, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.94 | 1.04% | - |
| Dec 30, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.93 | -0.52% | - |
| Dec 29, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.94 | -1.53% | - |
| Dec 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | 2.08% | - |
| Dec 22, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.93 | -4.00% | - |
| Dec 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | - | - |
| Dec 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | - | - |
| Dec 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | - | - |
| Dec 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | - | - |
| Dec 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | - | - |
| Dec 12, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 0.97 | 4.71% | - |
| Dec 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.93 | -2.05% | - |
| Dec 10, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | -0.51% | - |
| Dec 9, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | - | - |
| Dec 8, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | -1.51% | - |