Guldbrev Holding AB (publ) (FRA:6R5)
Germany · Delayed Price · Currency is EUR 2.010
-0.003 (-0.13%)
At close: Apr 24, 2026
FRA:6R5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.43 | 2.43 | 1.99 | 2.01 | 2.01 | -8.64% | - |
| Apr 23, 2026 | 2.41 | 2.41 | 2.18 | 2.20 | 2.01 | -2.22% | - |
| Apr 22, 2026 | 2.44 | 2.44 | 2.25 | 2.25 | 2.06 | 0.45% | - |
| Apr 21, 2026 | 2.46 | 2.46 | 2.24 | 2.24 | 2.05 | 1.82% | - |
| Apr 20, 2026 | 2.33 | 2.33 | 2.20 | 2.20 | 2.01 | 4.27% | - |
| Apr 17, 2026 | 2.16 | 2.16 | 2.00 | 2.11 | 1.93 | 6.57% | - |
| Apr 16, 2026 | 2.15 | 2.15 | 1.98 | 1.98 | 1.81 | 0.51% | - |
| Apr 15, 2026 | 2.01 | 2.01 | 1.97 | 1.97 | 1.80 | 7.36% | - |
| Apr 14, 2026 | 1.99 | 1.99 | 1.83 | 1.84 | 1.68 | 1.94% | - |
| Apr 13, 2026 | 1.97 | 1.97 | 1.80 | 1.80 | 1.65 | -1.10% | - |
| Apr 10, 2026 | 1.96 | 1.96 | 1.75 | 1.82 | 1.67 | 2.54% | - |
| Apr 9, 2026 | 1.89 | 1.89 | 1.74 | 1.78 | 1.62 | 1.72% | - |
| Apr 8, 2026 | 1.86 | 1.86 | 1.73 | 1.75 | 1.60 | 4.80% | - |
| Apr 7, 2026 | 1.81 | 1.81 | 1.67 | 1.67 | 1.52 | -7.50% | - |
| Apr 2, 2026 | 1.84 | 1.84 | 1.78 | 1.80 | 1.65 | 7.14% | - |
| Apr 1, 2026 | 1.79 | 1.79 | 1.65 | 1.68 | 1.54 | 3.07% | - |
| Mar 31, 2026 | 1.78 | 1.78 | 1.63 | 1.63 | 1.49 | 0.62% | - |
| Mar 30, 2026 | 1.76 | 1.76 | 1.61 | 1.62 | 1.48 | - | - |
| Mar 27, 2026 | 1.79 | 1.79 | 1.62 | 1.62 | 1.48 | -1.22% | - |
| Mar 26, 2026 | 1.80 | 1.80 | 1.63 | 1.64 | 1.50 | -1.20% | - |
| Mar 25, 2026 | 1.79 | 1.79 | 1.62 | 1.66 | 1.52 | 1.22% | - |
| Mar 24, 2026 | 1.80 | 1.80 | 1.62 | 1.64 | 1.50 | 1.86% | - |
| Mar 23, 2026 | 1.76 | 1.76 | 1.57 | 1.61 | 1.47 | - | - |
| Mar 20, 2026 | 1.75 | 1.75 | 1.61 | 1.61 | 1.47 | - | - |
| Mar 19, 2026 | 1.80 | 1.80 | 1.61 | 1.61 | 1.47 | -1.83% | - |
| Mar 18, 2026 | 1.80 | 1.80 | 1.64 | 1.64 | 1.50 | -1.20% | - |
| Mar 17, 2026 | 1.81 | 1.81 | 1.65 | 1.66 | 1.52 | 5.06% | - |
| Mar 16, 2026 | 1.81 | 1.81 | 1.58 | 1.58 | 1.45 | -6.51% | - |
| Mar 13, 2026 | 1.84 | 1.84 | 1.69 | 1.69 | 1.55 | 1.20% | - |
| Mar 12, 2026 | 1.84 | 1.84 | 1.67 | 1.67 | 1.53 | -1.76% | - |
| Mar 11, 2026 | 1.90 | 1.90 | 1.70 | 1.70 | 1.56 | -1.16% | - |
| Mar 10, 2026 | 1.83 | 1.83 | 1.72 | 1.72 | 1.57 | 4.24% | - |
| Mar 9, 2026 | 1.85 | 1.85 | 1.61 | 1.65 | 1.51 | -1.79% | - |
| Mar 6, 2026 | 1.84 | 1.84 | 1.68 | 1.68 | 1.54 | -1.75% | - |
| Mar 5, 2026 | 1.84 | 1.84 | 1.68 | 1.71 | 1.56 | 1.79% | - |
| Mar 4, 2026 | 1.81 | 1.81 | 1.65 | 1.68 | 1.54 | 3.70% | - |
| Mar 3, 2026 | 1.82 | 1.82 | 1.62 | 1.62 | 1.48 | -4.14% | - |
| Mar 2, 2026 | 1.86 | 1.86 | 1.67 | 1.69 | 1.55 | -0.59% | - |
| Feb 27, 2026 | 1.86 | 1.86 | 1.68 | 1.70 | 1.56 | -0.58% | - |
| Feb 26, 2026 | 1.89 | 1.89 | 1.71 | 1.71 | 1.56 | -1.16% | - |
| Feb 25, 2026 | 1.89 | 1.89 | 1.70 | 1.73 | 1.58 | 1.17% | - |
| Feb 24, 2026 | 1.90 | 1.90 | 1.71 | 1.71 | 1.56 | -1.16% | - |
| Feb 23, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.58 | -1.14% | - |
| Feb 20, 2026 | 1.83 | 1.83 | 1.75 | 1.75 | 1.60 | -18.22% | - |
| Feb 19, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 1.96 | 10.31% | - |
| Feb 18, 2026 | 2.04 | 2.04 | 1.93 | 1.94 | 1.77 | 2.65% | - |
| Feb 17, 2026 | 2.14 | 2.14 | 1.89 | 1.89 | 1.73 | -4.55% | - |
| Feb 16, 2026 | 2.20 | 2.20 | 1.97 | 1.98 | 1.81 | 2.59% | - |
| Feb 13, 2026 | 2.08 | 2.08 | 1.88 | 1.93 | 1.77 | 0.52% | - |
| Feb 12, 2026 | 2.12 | 2.12 | 1.92 | 1.92 | 1.76 | -2.04% | - |