Gaming Factory S.A. (FRA:9JU)
Germany · Delayed Price · Currency is EUR 1.074
-0.024 (-2.19%)
At close: Jun 26, 2026
FRA:9JU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -4.15% | - |
| Jun 16, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.54% | - |
| Jun 15, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.71% | - |
| Jun 12, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.71% | - |
| Jun 11, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.18% | - |
| Jun 10, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.35% | - |
| Jun 9, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.36% | - |
| Jun 8, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jun 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.72% | - |
| Jun 4, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.18% | - |
| Jun 3, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.44% | - |
| Jun 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.42% | - |
| Jun 1, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | - |
| May 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| May 28, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -9.45% | - |
| May 27, 2026 | 1.19 | 1.27 | 1.19 | 1.27 | 1.27 | 5.83% | 990 |
| May 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.45% | - |
| May 25, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 3.02% | - |
| May 22, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| May 21, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.72% | - |
| May 20, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.36% | - |
| May 19, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.18% | - |
| May 18, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| May 15, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.00% | - |
| May 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.18% | - |
| May 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.08% | - |
| May 12, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.71% | - |
| May 11, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.53% | - |
| May 8, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.60% | - |
| May 7, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.05% | - |
| May 6, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.69% | - |
| May 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.17% | - |
| May 4, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.17% | - |
| Apr 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.03% | - |
| Apr 29, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.19% | - |
| Apr 28, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.34% | - |
| Apr 27, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | - |
| Apr 24, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.34% | - |
| 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% | - |