Gaming Factory S.A. (FRA:9JU)
Germany · Delayed Price · Currency is EUR 1.172
+0.004 (0.34%)
At close: Apr 24, 2026
FRA:9JU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.18% | - |
| Apr 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.17% | - |
| Apr 21, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.79% | - |
| Apr 20, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.38% | - |
| Apr 17, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.55% | - |
| Apr 16, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.17% | - |
| Apr 15, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.03% | - |
| Apr 14, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.17% | - |
| Apr 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.51% | - |
| Apr 10, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.69% | - |
| Apr 9, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.57% | - |
| Apr 8, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.35% | - |
| Apr 7, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.06% | - |
| Apr 2, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | - |
| Apr 1, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -5.13% | - |
| Mar 31, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 3.08% | - |
| Mar 30, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.02% | - |
| Mar 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.65% | - |
| Mar 26, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.53% | - |
| Mar 25, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.42% | - |
| Mar 24, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -3.64% | - |
| Mar 23, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| Mar 20, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.40% | - |
| Mar 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21% | - |
| Mar 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.20% | - |
| Mar 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -6.72% | - |
| Mar 16, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.08% | - |
| Mar 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -4.41% | - |
| Mar 12, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.12% | - |
| Mar 11, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.47% | - |
| Mar 10, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.25% | - |
| Mar 9, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.61% | - |
| Mar 6, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.47% | - |
| Mar 5, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.73% | - |
| Mar 4, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.14% | - |
| Mar 3, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.71% | - |
| Mar 2, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.08% | - |
| Feb 27, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | - |
| Feb 26, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 5.36% | - |
| Feb 25, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.36% | - |
| Feb 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.46% | - |
| Feb 23, 2026 | 1.45 | 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% | - |