General Motors Company (FRA:8GM)
Germany · Delayed Price · Currency is EUR 71.29
-0.72 (-1.00%)
Last updated: Jun 3, 2026, 5:35 PM CET
FRA:8GM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 70.66 | 70.66 | 70.12 | 70.12 | 70.12 | -2.08% | 7 |
| Jun 1, 2026 | 71.20 | 71.61 | 71.20 | 71.61 | 71.61 | -0.01% | 7 |
| May 29, 2026 | 72.24 | 72.24 | 71.62 | 71.62 | 71.62 | -1.69% | 4 |
| May 28, 2026 | 72.12 | 72.85 | 72.12 | 72.85 | 72.85 | 6.30% | 5 |
| May 27, 2026 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | 0.78% | - |
| May 26, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.06% | - |
| May 25, 2026 | 67.70 | 68.37 | 67.70 | 67.96 | 67.96 | 2.41% | 111 |
| May 22, 2026 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | 2.06% | - |
| May 21, 2026 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | 4.47% | - |
| May 20, 2026 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | -0.11% | - |
| May 19, 2026 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | -2.37% | - |
| May 18, 2026 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | -3.49% | - |
| May 15, 2026 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | 2.40% | - |
| May 14, 2026 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | -0.49% | - |
| May 13, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 1.72% | - |
| May 12, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -1.30% | - |
| May 11, 2026 | 66.48 | 66.48 | 64.64 | 64.64 | 64.64 | -3.15% | 40 |
| May 8, 2026 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | 0.09% | - |
| May 7, 2026 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | 3.03% | - |
| May 6, 2026 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | 0.12% | - |
| May 5, 2026 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | 0.05% | - |
| May 4, 2026 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | -1.31% | - |
| Apr 30, 2026 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | -0.06% | - |
| Apr 29, 2026 | 67.30 | 67.30 | 65.51 | 65.51 | 65.51 | -1.52% | 235 |
| Apr 28, 2026 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | 0.44% | - |
| Apr 27, 2026 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | -0.93% | - |
| Apr 24, 2026 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | -0.15% | - |
| Apr 23, 2026 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | -1.76% | - |
| Apr 22, 2026 | 67.72 | 68.15 | 67.72 | 68.15 | 68.15 | -0.25% | 200 |
| Apr 21, 2026 | 68.36 | 68.36 | 68.32 | 68.32 | 68.32 | -0.12% | 400 |
| Apr 20, 2026 | 68.31 | 68.40 | 68.31 | 68.40 | 68.40 | 3.39% | 65 |
| Apr 17, 2026 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | 0.44% | - |
| Apr 16, 2026 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | -1.85% | - |
| Apr 15, 2026 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | 3.33% | - |
| Apr 14, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 0.79% | - |
| Apr 13, 2026 | 64.61 | 64.61 | 64.44 | 64.44 | 64.44 | -1.30% | 200 |
| Apr 10, 2026 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | -0.03% | - |
| Apr 9, 2026 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | -1.28% | - |
| Apr 8, 2026 | 64.27 | 66.16 | 64.27 | 66.16 | 66.16 | 4.72% | 100 |
| Apr 7, 2026 | 63.14 | 63.18 | 63.10 | 63.18 | 63.18 | -1.08% | 67 |
| Apr 2, 2026 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | -1.02% | - |
| Apr 1, 2026 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | 0.92% | - |
| Mar 31, 2026 | 63.89 | 64.34 | 63.89 | 63.94 | 63.94 | 1.28% | 383 |
| Mar 30, 2026 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | -3.63% | - |
| Mar 27, 2026 | 65.52 | 65.52 | 65.51 | 65.51 | 65.51 | 0.03% | 200 |
| Mar 26, 2026 | 65.71 | 66.50 | 65.49 | 65.49 | 65.49 | -1.12% | 205 |
| Mar 25, 2026 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | 1.72% | - |
| Mar 24, 2026 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | 4.83% | - |
| Mar 23, 2026 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | -2.68% | - |
| Mar 20, 2026 | 63.65 | 63.82 | 63.65 | 63.82 | 63.82 | -0.17% | 20 |