Gaming Factory S.A. (FRA:9JU)
Germany · Delayed Price · Currency is EUR 1.450
-0.055 (-3.65%)
At close: Dec 19, 2025
Gaming Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 8, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 3.05% | - |
| Dec 5, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.34% | - |
| Dec 4, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.00% | - |
| Dec 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.99% | - |
| Dec 2, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.27% | - |
| Dec 1, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -7.76% | - |
| 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 |