Gullberg & Jansson AB (publ) (FRA:9D7)
Germany · Delayed Price · Currency is EUR 1.225
+0.060 (5.15%)
At close: Nov 27, 2025
Gullberg & Jansson AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.49% | - |
| Nov 27, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 5.15% | - |
| Nov 26, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -8.27% | - |
| Nov 25, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 7.63% | - |
| Nov 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Nov 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 3.51% | - |
| Nov 20, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.39% | - |
| Nov 19, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Nov 18, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.69% | - |
| Nov 17, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.25% | - |
| Nov 14, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -5.14% | - |
| Nov 13, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 4.12% | - |
| Nov 12, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 5.65% | - |
| Nov 11, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Nov 10, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.13% | - |
| Nov 7, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 8.29% | - |
| Nov 6, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.41% | - |
| Nov 5, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 5.09% | - |
| Nov 4, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -10.00% | - |
| Nov 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 31, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | - |
| Oct 30, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.42% | - |
| Oct 29, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.66% | - |
| Oct 28, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.69% | - |
| Oct 27, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.16% | - |
| Oct 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Oct 23, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -5.31% | - |
| Oct 22, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 5.15% | - |
| Oct 21, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.43% | - |
| Oct 20, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.52% | - |
| Oct 17, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.06% | - |
| Oct 16, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.19% | - |
| Oct 15, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Oct 14, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Oct 13, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 10.48% | - |
| Oct 10, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.55% | - |
| Oct 9, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.08% | - |
| Oct 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.83% | - |
| Oct 7, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23% | - |
| Oct 6, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.52% | - |
| Oct 3, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.28% | - |
| Oct 2, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.43% | - |
| Oct 1, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Sep 30, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Sep 29, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | - |
| Sep 26, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 25, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.93% | - |
| Sep 24, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 2.58% | - |
| Sep 23, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Sep 22, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | - | - |