Guaranty Trust Holding Company Plc (FRA:9JO0)
Germany · Delayed Price · Currency is EUR 0.0745
+0.0005 (0.68%)
At close: Apr 23, 2026
FRA:9JO0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 0.68% | - |
| Apr 22, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.99% | - |
| Apr 20, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -14.69% | 84,782 |
| Apr 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 26.43% | 9,400 |
| Apr 15, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -9.09% | 1,300 |
| Apr 14, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 1.32% | 225,000 |
| Apr 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.07 | 2.01% | 80,000 |
| Apr 10, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 4.20% | 15,000 |
| Apr 2, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.06 | 14.40% | - |
| Apr 1, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -0.79% | - |
| Mar 31, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 30, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 27, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 26, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.82% | - |
| Mar 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.06 | 4.80% | - |
| Mar 24, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -15.54% | 90,000 |
| Mar 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.67% | 1,112 |
| Mar 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.67% | - |
| Mar 5, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.07 | -5.06% | - |
| Mar 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.07 | 17.04% | 37,500 |
| Feb 27, 2026 | 0.07 | 0.09 | 0.07 | 0.07 | 0.06 | 0.75% | 63,220 |
| Feb 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.06 | 2.29% | - |
| Feb 25, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.06 | -16.03% | 59,670 |
| Feb 24, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.07 | 11.43% | 80,000 |
| Feb 20, 2026 | 0.07 | 0.09 | 0.07 | 0.07 | 0.06 | - | 65,579 |
| Feb 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.06 | 0.72% | - |
| Feb 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.06 | -3.47% | - |
| Feb 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.06 | -2.04% | - |
| Feb 16, 2026 | 0.07 | 0.10 | 0.07 | 0.07 | 0.07 | 2.08% | 20,000 |
| Feb 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.06 | 4.35% | 154,000 |
| Feb 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.06 | - | 29,000 |
| Feb 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.06 | 2.22% | 36,000 |
| Feb 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.06 | 8.87% | 72,222 |
| Feb 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 25,000 |
| Feb 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.83% | 50,000 |
| Feb 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | 0.88% | - |
| Feb 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | -9.52% | - |
| Feb 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.79% | 60,000 |
| Feb 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.22% | 5,000 |
| Jan 30, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.06 | 11.67% | 32,000 |
| Jan 29, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.05 | -4.76% | 78,800 |
| Jan 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 8.62% | 16,000 |
| Jan 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | 1.75% | 17,050 |
| Jan 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | 0.88% | 15,850 |
| Jan 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | 2.73% | 1,200 |
| Jan 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | -12.70% | - |
| Jan 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 700 |
| Jan 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.80% | 5,000 |
| Jan 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 19.05% | 10,000 |
| Jan 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |