Gullberg & Jansson AB (publ) (FRA:9D7)
Germany · Delayed Price · Currency is EUR 1.270
+0.010 (0.79%)
At close: Mar 27, 2026
FRA:9D7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| Mar 26, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 3.28% | - |
| Mar 25, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | - |
| Mar 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 5.04% | - |
| Mar 23, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -5.56% | - |
| Mar 20, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.40% | - |
| Mar 19, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.95% | - |
| Mar 18, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 3.23% | - |
| Mar 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.77% | - |
| Mar 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Mar 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.42% | - |
| Mar 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.42% | - |
| Mar 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -5.91% | - |
| Mar 10, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 5.39% | - |
| Mar 9, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.69% | - |
| Mar 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 16.18% | - |
| Mar 5, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -15.00% | - |
| Mar 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.23% | - |
| Mar 3, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 3.85% | - |
| Mar 2, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.90% | - |
| Feb 27, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 6.64% | - |
| Feb 26, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -5.44% | - |
| Feb 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 6.22% | - |
| Feb 24, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.74% | - |
| Feb 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Feb 20, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -10.80% | - |
| Feb 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 5.04% | - |
| Feb 18, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 8.68% | - |
| Feb 17, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 6.83% | - |
| Feb 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.38% | - |
| Feb 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.11% | - |
| Feb 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.45% | - |
| Feb 11, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.27% | - |
| Feb 10, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.47% | - |
| Feb 9, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -5.36% | - |
| Feb 6, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.36% | - |
| Feb 5, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -6.75% | - |
| Feb 4, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.66% | - |
| Feb 3, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 10.05% | - |
| Feb 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -10.98% | - |
| Jan 30, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 6.96% | 4,388 |
| Jan 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 7.98% | - |
| Jan 28, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -7.39% | - |
| Jan 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | - |
| Jan 26, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 5.31% | - |
| Jan 23, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -3.83% | - |
| Jan 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 8.29% | - |
| Jan 21, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jan 20, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.81% | - |
| Jan 19, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |