GQG Partners Inc. (FRA:6P1)
Germany · Delayed Price · Currency is EUR 0.9450
-0.0050 (-0.53%)
Last updated: Apr 24, 2026, 10:30 AM CET
GQG Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.56% | - |
| Apr 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.52% | - |
| Apr 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | - |
| Apr 20, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | - |
| Apr 17, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | - |
| Apr 16, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.51% | - |
| Apr 15, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.52% | - |
| Apr 14, 2026 | 0.97 | 1.08 | 0.97 | 0.97 | 0.97 | -3.96% | 20 |
| Apr 13, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Apr 10, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Apr 9, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -0.98% | - |
| Apr 8, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Apr 7, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | - |
| Apr 2, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Apr 1, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 4.08% | - |
| Mar 31, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 3.16% | - |
| Mar 30, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | - |
| Mar 27, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Mar 26, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.07% | - |
| Mar 25, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.58% | - |
| Mar 24, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -2.06% | 600 |
| Mar 23, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | - |
| Mar 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.62% | - |
| Mar 19, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.05% | - |
| Mar 18, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.56% | - |
| Mar 17, 2026 | 0.96 | 1.02 | 0.96 | 0.96 | 0.96 | -4.95% | 700 |
| Mar 16, 2026 | 1.09 | 1.09 | 1.01 | 1.01 | 1.01 | -8.18% | 3,304 |
| Mar 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 11, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Mar 10, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | - |
| Mar 9, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Mar 6, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Mar 5, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -5.93% | 9,000 |
| Mar 4, 2026 | 1.06 | 1.18 | 1.06 | 1.18 | 1.18 | 10.28% | 9,000 |
| Mar 3, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Mar 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Feb 27, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.88% | - |
| Feb 26, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | - |
| Feb 25, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -5.56% | - |
| Feb 24, 2026 | 0.98 | 1.08 | 0.98 | 1.08 | 1.08 | 10.77% | 12,000 |
| Feb 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.50% | - |
| 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% | - |