GQG Partners Inc. (FRA:6P1)
Germany · Delayed Price · Currency is EUR 0.9600
0.00 (0.00%)
At close: May 15, 2026
FRA:6P1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 5,250 |
| May 14, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| May 13, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| May 12, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -5.88% | - |
| May 11, 2026 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | -3.77% | 300 |
| May 8, 2026 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | 6.00% | 171 |
| May 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.52% | - |
| May 6, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -7.08% | - |
| May 5, 2026 | 0.96 | 1.06 | 0.96 | 1.06 | 1.06 | 8.72% | 1,000 |
| May 4, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 2.63% | - |
| Apr 30, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | - |
| Apr 29, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.08% | - |
| Apr 28, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.13% | - |
| Apr 27, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.53% | - |
| Apr 24, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.53% | - |
| 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 |