Guldbrev Holding AB (publ) (FRA:6R5)
Germany · Delayed Price · Currency is EUR 1.870
-0.110 (-5.56%)
At close: Jan 30, 2026
Guldbrev Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.12 | 2.12 | 1.84 | 1.87 | 1.87 | -5.56% | - |
| Jan 29, 2026 | 2.12 | 2.12 | 1.98 | 1.98 | 1.98 | -1.00% | - |
| Jan 28, 2026 | 2.14 | 2.14 | 2.00 | 2.00 | 2.00 | 5.26% | - |
| Jan 27, 2026 | 2.08 | 2.08 | 1.90 | 1.90 | 1.90 | 0.53% | - |
| Jan 26, 2026 | 2.06 | 2.06 | 1.89 | 1.89 | 1.89 | 0.53% | - |
| Jan 23, 2026 | 2.04 | 2.04 | 1.88 | 1.88 | 1.88 | -2.08% | - |
| Jan 22, 2026 | 2.10 | 2.10 | 1.91 | 1.92 | 1.92 | - | - |
| Jan 21, 2026 | 2.10 | 2.10 | 1.92 | 1.92 | 1.92 | 1.59% | - |
| Jan 20, 2026 | 2.00 | 2.00 | 1.82 | 1.89 | 1.89 | 5.59% | - |
| Jan 19, 2026 | 1.96 | 1.96 | 1.79 | 1.79 | 1.79 | -1.10% | - |
| Jan 16, 2026 | 2.02 | 2.02 | 1.81 | 1.81 | 1.81 | - | - |
| Jan 15, 2026 | 2.00 | 2.00 | 1.81 | 1.81 | 1.81 | 1.12% | - |
| Jan 14, 2026 | 2.00 | 2.00 | 1.79 | 1.79 | 1.79 | 0.56% | - |
| Jan 13, 2026 | 2.02 | 2.02 | 1.78 | 1.78 | 1.78 | -3.78% | - |
| Jan 12, 2026 | 1.84 | 1.85 | 1.68 | 1.85 | 1.85 | 9.47% | - |
| Jan 9, 2026 | 1.89 | 1.89 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| Jan 8, 2026 | 1.90 | 1.90 | 1.61 | 1.70 | 1.70 | -0.58% | - |
| Jan 7, 2026 | 1.96 | 1.96 | 1.71 | 1.71 | 1.71 | -12.76% | - |
| Jan 6, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.51% | - |
| Jan 5, 2026 | 1.82 | 1.95 | 1.71 | 1.95 | 1.95 | 17.47% | - |
| Jan 2, 2026 | 1.80 | 1.80 | 1.57 | 1.66 | 1.66 | -1.19% | - |
| Dec 30, 2025 | 1.84 | 1.84 | 1.66 | 1.68 | 1.68 | 1.20% | - |
| Dec 29, 2025 | 1.80 | 1.80 | 1.63 | 1.66 | 1.66 | 3.75% | - |
| Dec 23, 2025 | 1.72 | 1.72 | 1.53 | 1.60 | 1.60 | 1.27% | - |
| Dec 22, 2025 | 1.75 | 1.75 | 1.54 | 1.58 | 1.58 | 0.64% | - |
| Dec 19, 2025 | 1.69 | 1.69 | 1.52 | 1.57 | 1.57 | 0.64% | - |
| Dec 18, 2025 | 1.76 | 1.76 | 1.49 | 1.56 | 1.56 | -0.64% | - |
| Dec 17, 2025 | 1.73 | 1.73 | 1.53 | 1.57 | 1.57 | 0.64% | - |
| Dec 16, 2025 | 1.75 | 1.75 | 1.54 | 1.56 | 1.56 | - | - |
| Dec 15, 2025 | 1.76 | 1.76 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Dec 12, 2025 | 1.71 | 1.71 | 1.50 | 1.57 | 1.57 | 1.95% | - |
| Dec 11, 2025 | 1.70 | 1.70 | 1.54 | 1.54 | 1.54 | 1.99% | - |
| Dec 10, 2025 | 1.70 | 1.70 | 1.49 | 1.51 | 1.51 | - | - |
| Dec 9, 2025 | 1.69 | 1.69 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Dec 8, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.01% | - |
| Dec 5, 2025 | 1.64 | 1.64 | 1.49 | 1.49 | 1.49 | -2.61% | - |
| Dec 4, 2025 | 1.70 | 1.70 | 1.52 | 1.53 | 1.53 | -0.65% | - |
| Dec 3, 2025 | 1.68 | 1.68 | 1.51 | 1.54 | 1.54 | -1.91% | - |
| Dec 2, 2025 | 1.66 | 1.66 | 1.47 | 1.57 | 1.57 | 6.80% | - |
| Dec 1, 2025 | 1.65 | 1.65 | 1.46 | 1.47 | 1.47 | - | - |
| Nov 28, 2025 | 1.58 | 1.58 | 1.44 | 1.47 | 1.47 | 3.52% | - |
| Nov 27, 2025 | 1.60 | 1.60 | 1.42 | 1.42 | 1.42 | -5.33% | - |
| Nov 26, 2025 | 1.59 | 1.59 | 1.42 | 1.50 | 1.50 | 4.17% | - |
| Nov 25, 2025 | 1.61 | 1.61 | 1.44 | 1.44 | 1.44 | 3.45% | - |
| Nov 24, 2025 | 1.52 | 1.52 | 1.39 | 1.39 | 1.39 | 0.14% | - |
| Nov 21, 2025 | 1.56 | 1.57 | 1.39 | 1.39 | 1.39 | -9.51% | - |
| Nov 20, 2025 | 1.46 | 1.54 | 1.45 | 1.54 | 1.54 | 4.21% | - |
| Nov 19, 2025 | 1.52 | 1.53 | 1.47 | 1.47 | 1.47 | -3.28% | - |
| Nov 18, 2025 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -3.18% | - |
| Nov 17, 2025 | 1.64 | 1.64 | 1.57 | 1.57 | 1.57 | -3.79% | - |