Gaming Factory S.A. (FRA:9JU)
Germany · Delayed Price · Currency is EUR 1.545
-0.130 (-7.76%)
Last updated: Dec 1, 2025, 8:09 AM CET
Gaming Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.76% | - |
| Nov 27, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.87% | - |
| Nov 26, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Nov 25, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.29% | - |
| Nov 24, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.42% | - |
| Nov 21, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | - |
| Nov 20, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.31% | - |
| Nov 19, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.89% | - |
| Nov 18, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.49% | - |
| Nov 17, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.19% | - |
| Nov 14, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.67% | - |
| Nov 13, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.54% | - |
| Nov 12, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.47% | - |
| Nov 11, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Nov 10, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.95% | - |
| Nov 7, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.28% | - |
| Nov 6, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.91% | - |
| Nov 5, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.08% | - |
| Nov 4, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.80% | - |
| Nov 3, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -4.10% | - |
| Oct 31, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.04% | - |
| Oct 30, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.26% | - |
| Oct 29, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -4.23% | - |
| Oct 28, 2025 | 1.88 | 2.01 | 1.88 | 2.01 | 2.01 | 16.18% | 50 |
| Oct 27, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.70% | - |
| Oct 24, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.28% | - |
| Oct 23, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | - |
| Oct 22, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.29% | - |
| Oct 21, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | - |
| Oct 20, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.35% | - |
| Oct 17, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.72% | - |
| Oct 16, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.30% | - |
| Oct 15, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.49% | - |
| Oct 14, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -4.29% | - |
| Oct 13, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 2.34% | 500 |
| Oct 10, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -5.26% | - |
| Oct 9, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -4.50% | - |
| Oct 8, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.80% | - |
| Oct 7, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 7.76% | - |
| Oct 6, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 7.08% | - |
| Oct 3, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.88% | - |
| Oct 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.31% | - |
| Oct 1, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 5.61% | - |
| Sep 30, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 5.21% | - |
| Sep 29, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.64% | - |
| Sep 26, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.33% | - |
| Sep 25, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 3.79% | - |
| Sep 24, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | - |
| Sep 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.74% | - |
| Sep 22, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.10% | - |