GF Securities Co., Ltd. (FRA:9GF)
Germany · Delayed Price · Currency is EUR 1.860
0.00 (0.00%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:9GF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.82 | - | - |
| Jun 16, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.82 | 3.30% | - |
| Jun 15, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.76 | 1.11% | - |
| Jun 12, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.74 | 3.45% | - |
| Jun 11, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.68 | - | - |
| Jun 10, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.68 | - | - |
| Jun 9, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.68 | 2.96% | - |
| Jun 8, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.63 | -1.17% | - |
| Jun 5, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.65 | -1.16% | - |
| Jun 4, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.67 | -3.35% | - |
| Jun 3, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.73 | 1.70% | - |
| Jun 2, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.70 | -0.56% | - |
| Jun 1, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.71 | 1.72% | - |
| May 29, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.68 | 2.35% | - |
| May 28, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.64 | -1.73% | - |
| May 27, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.67 | -0.57% | - |
| May 26, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.68 | -0.57% | - |
| May 25, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.69 | -0.57% | - |
| May 22, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.70 | -2.22% | - |
| May 21, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.74 | 2.86% | - |
| May 20, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.69 | -1.69% | - |
| May 19, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.72 | 2.30% | - |
| May 18, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.68 | -1.69% | - |
| May 15, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.71 | -3.80% | - |
| May 14, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.78 | 0.55% | - |
| May 13, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.77 | -1.61% | - |
| May 12, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.80 | - | - |