GF Securities Co., Ltd. (FRA:9GF)
Germany · Delayed Price · Currency is EUR 1.640
+0.040 (2.50%)
At close: Mar 27, 2026
FRA:9GF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.50% | - |
| Mar 26, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | - |
| Mar 25, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | - |
| Mar 24, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | - |
| Mar 23, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -5.81% | - |
| Mar 20, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.38% | - |
| Mar 19, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | - |
| Mar 18, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | - |
| Mar 17, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 2.42% | - |
| Mar 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | - |
| Mar 13, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Mar 12, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | - |
| Mar 11, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | - |
| Mar 10, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.20% | - |
| Mar 9, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.78% | - |
| Mar 6, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.20% | - |
| Mar 5, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Mar 4, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -3.45% | - |
| Mar 3, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | - |
| Mar 2, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -4.95% | - |
| Feb 27, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Feb 26, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.15% | - |
| Feb 25, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | - |
| Feb 24, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.12% | - |
| Feb 23, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.53% | - |
| Feb 20, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.08% | - |
| Feb 19, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.09% | - |
| Feb 18, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Feb 17, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Feb 16, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Feb 13, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | - |
| Feb 12, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.10% | - |
| Feb 11, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.63% | - |
| Feb 10, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Feb 9, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.22% | - |
| Feb 6, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Feb 5, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.69% | - |
| Feb 4, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 2.20% | - |
| Feb 3, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Feb 2, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -4.69% | - |
| Jan 30, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.54% | - |
| Jan 29, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.03% | - |
| Jan 28, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.52% | - |
| Jan 27, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | - |
| Jan 26, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 3.11% | - |
| Jan 23, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.03% | - |
| Jan 22, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | - |
| Jan 21, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | - |
| Jan 20, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.02% | - |
| Jan 19, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.55% | - |