GF Securities Co., Ltd. (FRA:9GF)
Germany · Delayed Price · Currency is EUR 1.790
+0.030 (1.70%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:9GF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | - | 1.70% | - |
| Jun 2, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | - |
| Jun 1, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.72% | - |
| May 29, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.35% | - |
| May 28, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | - |
| May 27, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| May 26, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | - |
| May 25, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| May 22, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.22% | - |
| May 21, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.86% | - |
| May 20, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | - |
| May 19, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.30% | - |
| May 18, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.69% | - |
| May 15, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -3.80% | - |
| May 14, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | - |
| May 13, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.61% | - |
| May 12, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| May 11, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.09% | - |
| May 8, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.08% | - |
| May 7, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| May 6, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| May 5, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.57% | - |
| May 4, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Apr 30, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.60% | - |
| Apr 29, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | - |
| Apr 28, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.75% | - |
| Apr 27, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | - |
| Apr 24, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | - |
| Apr 23, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Apr 22, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.68% | - |
| Apr 21, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.10% | - |
| Apr 20, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.69% | - |
| Apr 17, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 4.49% | - |
| Apr 16, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.71% | - |
| Apr 15, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.34% | - |
| Apr 14, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Apr 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.80% | - |
| Apr 10, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 4.37% | - |
| Apr 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | - |
| Apr 8, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 4.49% | - |
| Apr 7, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.30% | - |
| Apr 2, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -3.14% | - |
| Apr 1, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.58% | - |
| Mar 31, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.52% | - |
| Mar 30, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.05% | - |
| 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% | - |