GF Securities Co., Ltd. (FRA:9GF)
Germany · Delayed Price · Currency is EUR 1.960
+0.110 (5.95%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:9GF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | - | 5.95% | - |
| Aug 25, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.60% | - |
| Aug 24, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.62% | - |
| Aug 21, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.65% | - |
| Aug 20, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Aug 19, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.14% | - |
| Aug 18, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Aug 17, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.63% | - |
| Aug 14, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.08% | - |
| Aug 13, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Aug 12, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.63% | - |
| Aug 11, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | - |
| Aug 10, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.07% | - |
| Aug 7, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.63% | - |
| Aug 6, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.60% | - |
| Aug 5, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.63% | - |
| Aug 4, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.22% | - |
| Aug 3, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.70% | - |
| Jul 31, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jul 30, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.60% | - |
| Jul 29, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.62% | - |
| Jul 28, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -3.14% | - |
| Jul 27, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.06% | - |
| Jul 24, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.58% | - |
| Jul 23, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.11% | - |
| Jul 22, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.15% | - |
| Jul 21, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Jul 20, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.64% | - |
| Jul 17, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -3.17% | - |
| Jul 16, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.07% | - |
| Jul 15, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 7.22% | - |
| Jul 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | - |
| Jul 13, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.20% | - |
| Jul 10, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.62% | - |
| Jul 9, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.89% | - |
| Jul 8, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.82 | - | - |
| Jul 7, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.82 | -3.09% | - |
| Jul 6, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.87 | 1.04% | - |
| Jul 3, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.85 | 3.23% | - |
| Jul 2, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.80 | -0.53% | - |
| Jul 1, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.81 | 0.54% | - |
| Jun 30, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.80 | -0.53% | - |
| Jun 29, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.81 | 4.47% | - |
| Jun 26, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.73 | -3.24% | - |
| Jun 25, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.79 | -0.54% | - |
| Jun 24, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.80 | -5.10% | - |
| Jun 23, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.89 | -2.97% | - |
| Jun 22, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.95 | 8.60% | - |
| Jun 19, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.80 | 0.54% | - |
| Jun 18, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.79 | -1.60% | - |