Guldbrev Holding AB (publ) (FRA:6R5)
Germany · Delayed Price · Currency is EUR 1.620
-0.020 (-1.22%)
At close: Mar 27, 2026
FRA:6R5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.79 | 1.79 | 1.62 | 1.62 | 1.62 | -1.22% | - |
| Mar 26, 2026 | 1.80 | 1.80 | 1.63 | 1.64 | 1.64 | -1.20% | - |
| Mar 25, 2026 | 1.79 | 1.79 | 1.62 | 1.66 | 1.66 | 1.22% | - |
| Mar 24, 2026 | 1.80 | 1.80 | 1.62 | 1.64 | 1.64 | 1.86% | - |
| Mar 23, 2026 | 1.76 | 1.76 | 1.57 | 1.61 | 1.61 | - | - |
| Mar 20, 2026 | 1.75 | 1.75 | 1.61 | 1.61 | 1.61 | - | - |
| Mar 19, 2026 | 1.80 | 1.80 | 1.61 | 1.61 | 1.61 | -1.83% | - |
| Mar 18, 2026 | 1.80 | 1.80 | 1.64 | 1.64 | 1.64 | -1.20% | - |
| Mar 17, 2026 | 1.81 | 1.81 | 1.65 | 1.66 | 1.66 | 5.06% | - |
| Mar 16, 2026 | 1.81 | 1.81 | 1.58 | 1.58 | 1.58 | -6.51% | - |
| Mar 13, 2026 | 1.84 | 1.84 | 1.69 | 1.69 | 1.69 | 1.20% | - |
| Mar 12, 2026 | 1.84 | 1.84 | 1.67 | 1.67 | 1.67 | -1.76% | - |
| Mar 11, 2026 | 1.90 | 1.90 | 1.70 | 1.70 | 1.70 | -1.16% | - |
| Mar 10, 2026 | 1.83 | 1.83 | 1.72 | 1.72 | 1.72 | 4.24% | - |
| Mar 9, 2026 | 1.85 | 1.85 | 1.61 | 1.65 | 1.65 | -1.79% | - |
| Mar 6, 2026 | 1.84 | 1.84 | 1.68 | 1.68 | 1.68 | -1.75% | - |
| Mar 5, 2026 | 1.84 | 1.84 | 1.68 | 1.71 | 1.71 | 1.79% | - |
| Mar 4, 2026 | 1.81 | 1.81 | 1.65 | 1.68 | 1.68 | 3.70% | - |
| Mar 3, 2026 | 1.82 | 1.82 | 1.62 | 1.62 | 1.62 | -4.14% | - |
| Mar 2, 2026 | 1.86 | 1.86 | 1.67 | 1.69 | 1.69 | -0.59% | - |
| Feb 27, 2026 | 1.86 | 1.86 | 1.68 | 1.70 | 1.70 | -0.58% | - |
| Feb 26, 2026 | 1.89 | 1.89 | 1.71 | 1.71 | 1.71 | -1.16% | - |
| Feb 25, 2026 | 1.89 | 1.89 | 1.70 | 1.73 | 1.73 | 1.17% | - |
| Feb 24, 2026 | 1.90 | 1.90 | 1.71 | 1.71 | 1.71 | -1.16% | - |
| Feb 23, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | - |
| Feb 20, 2026 | 1.83 | 1.83 | 1.75 | 1.75 | 1.75 | -18.22% | - |
| Feb 19, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 10.31% | - |
| Feb 18, 2026 | 2.04 | 2.04 | 1.93 | 1.94 | 1.94 | 2.65% | - |
| Feb 17, 2026 | 2.14 | 2.14 | 1.89 | 1.89 | 1.89 | -4.55% | - |
| Feb 16, 2026 | 2.20 | 2.20 | 1.97 | 1.98 | 1.98 | 2.59% | - |
| Feb 13, 2026 | 2.08 | 2.08 | 1.88 | 1.93 | 1.93 | 0.52% | - |
| Feb 12, 2026 | 2.12 | 2.12 | 1.92 | 1.92 | 1.92 | -2.04% | - |
| Feb 11, 2026 | 2.08 | 2.08 | 1.95 | 1.96 | 1.96 | 4.26% | - |
| Feb 10, 2026 | 2.10 | 2.10 | 1.87 | 1.88 | 1.88 | 0.53% | - |
| Feb 9, 2026 | 2.02 | 2.02 | 1.85 | 1.87 | 1.87 | 5.06% | - |
| Feb 6, 2026 | 2.00 | 2.00 | 1.78 | 1.78 | 1.78 | -2.20% | - |
| Feb 5, 2026 | 2.04 | 2.04 | 1.82 | 1.82 | 1.82 | 0.55% | - |
| Feb 4, 2026 | 2.06 | 2.06 | 1.81 | 1.81 | 1.81 | -3.21% | - |
| Feb 3, 2026 | 1.98 | 1.98 | 1.87 | 1.87 | 1.87 | 3.31% | - |
| Feb 2, 2026 | 2.04 | 2.04 | 1.80 | 1.81 | 1.81 | -3.21% | - |
| 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% | - |