Guldbrev Holding AB (publ) (FRA:6R5)
Germany · Delayed Price · Currency is EUR 1.605
-0.020 (-1.23%)
Last updated: Aug 27, 2026, 8:55 AM CET
FRA:6R5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | - | -0.61% | - |
| Aug 25, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.80% | - |
| Aug 24, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.30% | - |
| Aug 21, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.48% | - |
| Aug 20, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.90% | - |
| Aug 19, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 8.79% | - |
| Aug 18, 2026 | 1.70 | 1.70 | 1.54 | 1.54 | 1.54 | -0.97% | - |
| Aug 17, 2026 | 1.72 | 1.72 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Aug 14, 2026 | 1.70 | 1.70 | 1.56 | 1.56 | 1.56 | - | - |
| Aug 13, 2026 | 1.68 | 1.68 | 1.55 | 1.56 | 1.56 | 0.65% | - |
| Aug 12, 2026 | 1.71 | 1.71 | 1.55 | 1.55 | 1.55 | - | - |
| Aug 11, 2026 | 1.73 | 1.73 | 1.55 | 1.55 | 1.55 | -0.96% | - |
| Aug 10, 2026 | 1.76 | 1.76 | 1.57 | 1.57 | 1.57 | -2.19% | - |
| Aug 7, 2026 | 1.76 | 1.76 | 1.60 | 1.60 | 1.60 | 0.31% | - |
| Aug 6, 2026 | 1.73 | 1.73 | 1.60 | 1.60 | 1.60 | -0.93% | - |
| Aug 5, 2026 | 1.72 | 1.72 | 1.60 | 1.61 | 1.61 | 0.63% | - |
| Aug 4, 2026 | 1.77 | 1.77 | 1.60 | 1.60 | 1.60 | -0.93% | - |
| Aug 3, 2026 | 1.77 | 1.77 | 1.61 | 1.62 | 1.62 | 0.94% | - |
| Jul 31, 2026 | 1.77 | 1.77 | 1.60 | 1.60 | 1.60 | -0.93% | - |
| Jul 30, 2026 | 1.76 | 1.76 | 1.62 | 1.62 | 1.62 | -0.62% | - |
| Jul 29, 2026 | 1.79 | 1.79 | 1.63 | 1.63 | 1.63 | - | - |
| Jul 28, 2026 | 1.74 | 1.74 | 1.63 | 1.63 | 1.63 | 0.31% | - |
| Jul 27, 2026 | 1.76 | 1.76 | 1.62 | 1.62 | 1.62 | 4.85% | - |
| Jul 24, 2026 | 1.72 | 1.72 | 1.55 | 1.55 | 1.55 | 0.32% | - |
| Jul 23, 2026 | 1.64 | 1.64 | 1.52 | 1.54 | 1.54 | 4.76% | - |
| Jul 22, 2026 | 1.62 | 1.62 | 1.45 | 1.47 | 1.47 | 2.08% | - |
| Jul 21, 2026 | 1.65 | 1.65 | 1.44 | 1.44 | 1.44 | -4.95% | - |
| Jul 20, 2026 | 1.65 | 1.65 | 1.52 | 1.52 | 1.52 | 1.68% | - |
| Jul 17, 2026 | 1.65 | 1.65 | 1.47 | 1.49 | 1.49 | 0.68% | - |
| Jul 16, 2026 | 1.64 | 1.64 | 1.48 | 1.48 | 1.48 | - | - |
| Jul 15, 2026 | 1.60 | 1.60 | 1.41 | 1.48 | 1.48 | 0.34% | - |
| Jul 14, 2026 | 1.59 | 1.59 | 1.46 | 1.48 | 1.48 | 0.68% | - |
| Jul 13, 2026 | 1.59 | 1.59 | 1.47 | 1.47 | 1.47 | 1.38% | - |
| Jul 10, 2026 | 1.56 | 1.56 | 1.41 | 1.45 | 1.45 | 1.40% | - |
| Jul 9, 2026 | 1.53 | 1.53 | 1.40 | 1.43 | 1.43 | 3.26% | - |
| Jul 8, 2026 | 1.54 | 1.54 | 1.38 | 1.38 | 1.38 | -2.13% | - |
| Jul 7, 2026 | 1.51 | 1.51 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Jul 6, 2026 | 1.62 | 1.62 | 1.40 | 1.40 | 1.40 | -7.59% | - |
| Jul 3, 2026 | 1.64 | 1.64 | 1.50 | 1.52 | 1.52 | 0.66% | - |
| Jul 2, 2026 | 1.59 | 1.59 | 1.46 | 1.51 | 1.51 | 5.61% | - |
| Jul 1, 2026 | 1.59 | 1.59 | 1.43 | 1.43 | 1.43 | -2.40% | - |
| Jun 30, 2026 | 1.56 | 1.56 | 1.46 | 1.46 | 1.46 | 2.82% | - |
| Jun 29, 2026 | 1.49 | 1.49 | 1.40 | 1.42 | 1.42 | -19.77% | - |
| Jun 25, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jun 24, 2026 | 1.38 | 1.77 | 1.38 | 1.77 | 1.77 | - | - |
| Jun 23, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jun 22, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 5.04% | 1,029 |
| Jun 19, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.30% | - |
| Jun 18, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.20% | - |
| Jun 17, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 7.79% | - |