Games Operators S.A. (FRA:8P7)
Germany · Delayed Price · Currency is EUR 3.010
-0.070 (-2.27%)
At close: Jun 26, 2026
FRA:8P7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -2.27% | - |
| Jun 25, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.32% | - |
| Jun 24, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -3.44% | - |
| Jun 23, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.95% | - |
| Jun 22, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -6.21% | - |
| Jun 19, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 8.97% | - |
| Jun 18, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.10 | 1.82% | - |
| Jun 17, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.05 | -4.90% | - |
| Jun 16, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.20 | -0.86% | - |
| Jun 15, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.23 | 0.57% | - |
| Jun 12, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.21 | 5.14% | - |
| Jun 11, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.06 | -0.60% | - |
| Jun 10, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.07 | 0.60% | - |
| Jun 9, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.06 | -0.60% | - |
| Jun 8, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.07 | 0.30% | - |
| Jun 5, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.06 | 0.61% | - |
| Jun 4, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.05 | - | - |
| Jun 3, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.05 | 0.61% | - |
| Jun 2, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.03 | 1.23% | - |
| Jun 1, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 2.99 | 0.31% | - |
| May 29, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 2.98 | 0.31% | - |
| May 28, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 2.97 | - | - |
| May 27, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 2.97 | -1.23% | - |
| May 26, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.01 | 2.84% | - |
| May 25, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 2.93 | -0.94% | - |
| May 22, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 2.95 | -1.23% | - |
| May 21, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 2.99 | 3.51% | - |
| May 20, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 2.89 | 3.30% | - |
| May 19, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 2.80 | 1.00% | - |
| May 18, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.77 | - | - |
| May 15, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.77 | -0.33% | - |
| May 14, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 2.78 | - | - |
| May 13, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 2.78 | - | - |
| May 12, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 2.78 | 0.67% | - |
| May 11, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.76 | -0.99% | - |
| May 8, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.79 | 0.67% | - |
| May 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.77 | -9.09% | - |
| May 6, 2026 | 2.98 | 3.30 | 2.98 | 3.30 | 3.05 | 10.37% | 55 |
| May 5, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.76 | -0.66% | - |
| May 4, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 2.78 | 0.33% | - |
| Apr 30, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.77 | 1.69% | - |
| Apr 29, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.72 | -1.99% | - |
| Apr 28, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 2.78 | 1.69% | - |
| Apr 27, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.73 | 0.34% | - |
| Apr 24, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.72 | -0.67% | - |
| Apr 23, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.74 | - | - |
| Apr 22, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.74 | 0.34% | - |
| Apr 21, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.73 | 0.34% | - |
| Apr 20, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.72 | 3.51% | - |
| Apr 17, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.63 | 5.95% | - |