Gaming Factory S.A. (FRA:9JU)
Germany · Delayed Price · Currency is EUR 0.9830
-0.0060 (-0.61%)
Last updated: Aug 27, 2026, 8:16 AM CET
FRA:9JU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | - | 1.64% | - |
| Aug 25, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.21% | - |
| Aug 24, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.10% | - |
| Aug 21, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Aug 20, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.21% | - |
| Aug 19, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.72% | - |
| Aug 18, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.61% | - |
| Aug 17, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.91% | - |
| Aug 14, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.30% | - |
| Aug 13, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.81% | - |
| Aug 12, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.18% | - |
| Aug 11, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.62% | - |
| Aug 10, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.02% | - |
| Aug 7, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.60% | - |
| Aug 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.20% | - |
| Aug 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.30% | - |
| Aug 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.53% | - |
| Aug 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.39% | - |
| Jul 31, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.80% | - |
| Jul 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | - |
| Jul 29, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.30% | - |
| Jul 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.30% | - |
| Jul 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.14% | - |
| Jul 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.90% | - |
| Jul 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.77% | - |
| Jul 22, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.51% | - |
| Jul 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.59% | - |
| Jul 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.59% | - |
| Jul 17, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.80% | - |
| Jul 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.40% | - |
| Jul 15, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.60% | - |
| Jul 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.34% | - |
| Jul 13, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.10% | - |
| Jul 10, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.39% | - |
| Jul 9, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 3.21% | - |
| Jul 8, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.76% | - |
| Jul 7, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.19% | - |
| Jul 6, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.95% | - |
| Jul 3, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.69% | - |
| Jul 2, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.48% | - |
| Jul 1, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.56% | - |
| Jun 30, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.55% | - |
| Jun 29, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Jun 26, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.19% | - |
| Jun 25, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.55% | - |
| Jun 24, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.18% | - |
| Jun 23, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.18% | - |
| Jun 22, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jun 19, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jun 18, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.45% | - |