Gushengtang Holdings Limited (FRA:F2P)
Germany · Delayed Price · Currency is EUR 3.980
+0.100 (2.58%)
At close: Jul 30, 2025, 10:00 PM CET
Gushengtang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.04 | 4.04 | 4.02 | 4.02 | - | 2.03% | 30,746 |
| Jul 31, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | - | -1.01% | - |
| Jul 30, 2025 | 3.94 | 4.04 | 3.94 | 3.98 | - | 2.58% | 30,746 |
| Jul 29, 2025 | 3.84 | 3.88 | 3.84 | 3.88 | - | 1.04% | 30,746 |
| Jul 28, 2025 | 3.88 | 3.88 | 3.84 | 3.84 | - | -4.00% | 30,746 |
| Jul 25, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | - | - | 30,746 |
| Jul 24, 2025 | 3.96 | 4.02 | 3.96 | 4.00 | - | 4.17% | - |
| Jul 23, 2025 | 3.84 | 3.86 | 3.84 | 3.84 | - | -1.03% | 30,746 |
| Jul 22, 2025 | 3.88 | 3.88 | 3.86 | 3.88 | - | 0.52% | - |
| Jul 21, 2025 | 3.88 | 3.88 | 3.86 | 3.86 | - | 1.05% | 30,746 |
| Jul 18, 2025 | 3.84 | 3.84 | 3.82 | 3.82 | - | -1.55% | 30,746 |
| Jul 17, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | - | 0.52% | 30,746 |
| Jul 16, 2025 | 3.88 | 3.88 | 3.86 | 3.86 | - | - | 30,746 |
| Jul 15, 2025 | 3.88 | 3.88 | 3.86 | 3.86 | - | - | 30,746 |
| Jul 14, 2025 | 3.88 | 3.88 | 3.86 | 3.86 | - | -2.03% | 30,746 |
| Jul 11, 2025 | 4.00 | 4.00 | 3.94 | 3.94 | - | 2.60% | 30,746 |
| Jul 10, 2025 | 3.78 | 3.84 | 3.78 | 3.84 | - | 2.13% | 30,746 |
| Jul 9, 2025 | 3.76 | 3.76 | 3.74 | 3.76 | - | 3.30% | - |
| Jul 8, 2025 | 3.66 | 3.66 | 3.64 | 3.64 | - | -0.55% | 30,746 |
| Jul 7, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | - | - | 30,746 |
| Jul 4, 2025 | 3.66 | 3.68 | 3.66 | 3.66 | - | 0.55% | 30,746 |
| Jul 3, 2025 | 3.66 | 3.66 | 3.64 | 3.64 | - | -1.62% | - |
| Jul 2, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | - | 5.11% | - |
| Jul 1, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | - | -4.86% | - |
| Jun 30, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | - | -0.54% | - |
| Jun 27, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | - | - | 30,746 |
| Jun 26, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | - | 1.64% | - |
| Jun 25, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | - | -1.08% | - |
| Jun 24, 2025 | 3.68 | 3.70 | 3.68 | 3.70 | - | 2.21% | - |
| Jun 23, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | - | - | - |
| Jun 20, 2025 | 3.64 | 3.64 | 3.62 | 3.62 | - | -1.09% | 30,746 |
| Jun 19, 2025 | 3.80 | 3.80 | 3.66 | 3.66 | - | -2.14% | 30,746 |
| Jun 18, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | - | 14,035 |
| Jun 17, 2025 | 3.80 | 3.80 | 3.74 | 3.74 | - | -3.11% | 6,527 |
| Jun 16, 2025 | 3.80 | 3.86 | 3.80 | 3.86 | - | -0.52% | 519 |
| Jun 13, 2025 | 3.82 | 3.88 | 3.82 | 3.88 | - | -4.90% | 171 |
| Jun 12, 2025 | 3.96 | 4.08 | 3.96 | 4.08 | - | 1.49% | 171 |
| Jun 11, 2025 | 4.06 | 4.06 | 4.02 | 4.02 | - | -2.90% | - |
| Jun 10, 2025 | 4.16 | 4.16 | 4.14 | 4.14 | - | -1.90% | - |
| Jun 9, 2025 | 4.22 | 4.24 | 4.22 | 4.22 | - | 1.93% | 46 |
| Jun 6, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | -0.48% | 46 |
| Jun 5, 2025 | 4.20 | 4.20 | 4.16 | 4.16 | - | 1.46% | 46 |
| Jun 4, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | 1.49% | 46 |
| Jun 3, 2025 | 4.04 | 4.06 | 4.04 | 4.04 | - | -2.42% | 46 |
| Jun 2, 2025 | 3.96 | 4.14 | 3.96 | 4.14 | - | 2.48% | 46 |
| May 30, 2025 | 4.02 | 4.04 | 4.00 | 4.04 | - | -1.46% | 55 |
| May 29, 2025 | 4.12 | 4.12 | 4.10 | 4.10 | - | 4.59% | 55 |
| May 28, 2025 | 3.92 | 3.94 | 3.92 | 3.92 | - | 2.62% | - |
| May 27, 2025 | 3.74 | 3.82 | 3.74 | 3.82 | - | 1.60% | - |
| May 26, 2025 | 3.78 | 3.78 | 3.76 | 3.76 | - | 1.62% | 55 |