Gullberg & Jansson AB (publ) (FRA:9D7)
Germany · Delayed Price · Currency is EUR 1.130
-0.045 (-3.83%)
At close: Jan 23, 2026
Gullberg & Jansson AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.10% | - |
| Jan 15, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 11.33% | - |
| Jan 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -3.33% | - |
| Jan 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.48% | - |
| Jan 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.95% | - |
| Jan 9, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -6.64% | - |
| Jan 8, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.26% | - |
| Jan 7, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.45% | - |
| Jan 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.46% | - |
| Jan 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -8.37% | - |
| Jan 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 9.13% | - |
| Dec 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Dec 29, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.76% | - |
| Dec 23, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.84% | - |
| Dec 22, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -6.22% | - |
| Dec 19, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.44% | - |
| Dec 18, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Dec 17, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | - |
| Dec 16, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 3.14% | - |
| Dec 15, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.45% | - |
| Dec 12, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Dec 11, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.24% | - |
| Dec 10, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.45% | - |
| Dec 9, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.44% | - |
| Dec 8, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.35% | - |
| Dec 5, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -4.72% | - |
| Dec 4, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.87% | - |
| Dec 3, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.43% | - |
| Dec 2, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.20% | - |
| Dec 1, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.99% | - |
| 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% | - |