Gaming Factory S.A. (FRA:9JU)
Germany · Delayed Price · Currency is EUR 1.445
+0.015 (1.05%)
Last updated: Feb 23, 2026, 8:04 AM CET
Gaming Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | - | 1.05% | - |
| Feb 20, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.35% | - |
| Feb 19, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.79% | - |
| Feb 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -5.08% | - |
| Feb 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Feb 16, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Feb 13, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.64% | - |
| Feb 12, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.94% | - |
| Feb 11, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.13% | - |
| Feb 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.95% | - |
| Feb 9, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.32% | - |
| Feb 6, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.29% | - |
| Feb 5, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.63% | - |
| Feb 4, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -4.38% | - |
| Feb 3, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.31% | - |
| Feb 2, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.56% | - |
| Jan 30, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Jan 29, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.87% | - |
| Jan 28, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.94% | - |
| Jan 27, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Jan 26, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.94% | - |
| Jan 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | - |
| Jan 22, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jan 21, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Jan 20, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 5.70% | - |
| Jan 19, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| Jan 16, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Jan 15, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.00% | - |
| Jan 14, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -5.64% | - |
| Jan 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | - |
| Jan 12, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 6.02% | - |
| Jan 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | - |
| Jan 8, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.33% | - |
| Jan 7, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.63% | - |
| Jan 6, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.66% | - |
| Jan 5, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.99% | - |
| Jan 2, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.37% | - |
| Dec 30, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.72% | - |
| Dec 29, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.84% | - |
| Dec 23, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 9.30% | - |
| Dec 22, 2025 | 1.43 | 1.43 | 1.29 | 1.29 | 1.29 | -11.03% | 2,300 |
| Dec 19, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.65% | - |
| Dec 18, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Dec 17, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.69% | - |
| Dec 16, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Dec 15, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | - |
| Dec 12, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.33% | - |
| Dec 11, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.03% | - |
| Dec 10, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.96% | - |
| Dec 9, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |