GF Securities Co., Ltd. (FRA:9GF)
Germany · Delayed Price · Currency is EUR 1.890
+0.060 (3.28%)
At close: Sep 18, 2026
FRA:9GF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 3.28% | - |
| Sep 17, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.10% | - |
| Sep 16, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.83 | -0.53% | - |
| Sep 15, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.84 | -1.06% | - |
| Sep 14, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.86 | -1.05% | - |
| Sep 11, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.88 | -1.55% | - |
| Sep 10, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.91 | - | - |
| Sep 9, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.91 | - | - |
| Sep 8, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.91 | -3.00% | - |
| Sep 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.97 | -1.96% | - |
| Sep 4, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00 | 2.00% | - |
| Sep 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.97 | 2.04% | - |
| Sep 2, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.93 | -3.92% | - |
| Sep 1, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00 | 3.03% | - |
| Aug 31, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.95 | - | - |
| Aug 28, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.95 | 1.54% | - |
| Aug 27, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.92 | -0.51% | - |
| Aug 26, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.93 | 5.95% | - |
| Aug 25, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.82 | -1.60% | - |
| Aug 24, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.85 | 1.62% | - |
| Aug 21, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.82 | 1.65% | - |
| Aug 20, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.79 | -0.55% | - |
| Aug 19, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.80 | -2.14% | - |
| Aug 18, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.84 | - | - |
| Aug 17, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.84 | 1.63% | - |
| Aug 14, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.81 | -1.08% | - |
| Aug 13, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.83 | -0.53% | - |
| Aug 12, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.84 | 1.63% | - |
| Aug 11, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.81 | -0.54% | - |
| Aug 10, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.82 | -1.07% | - |
| Aug 7, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.84 | 1.63% | - |
| Aug 6, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.81 | -1.60% | - |
| Aug 5, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.84 | 1.63% | - |
| Aug 4, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.81 | 2.22% | - |
| Aug 3, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.77 | -2.70% | - |
| Jul 31, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.82 | - | - |
| Jul 30, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.82 | -1.60% | - |
| Jul 29, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.85 | 1.62% | - |
| Jul 28, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.82 | -3.14% | - |
| Jul 27, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.88 | 1.06% | - |
| Jul 24, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.86 | -2.58% | - |
| Jul 23, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.91 | 2.11% | - |
| Jul 22, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.87 | 2.15% | - |
| Jul 21, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.83 | - | - |
| Jul 20, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.83 | 1.64% | - |
| Jul 17, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.80 | -3.17% | - |
| Jul 16, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.86 | -2.07% | - |
| Jul 15, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.90 | 7.22% | - |
| Jul 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.77 | 1.12% | - |
| Jul 13, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.75 | -2.20% | - |