Global Dominion Access, S.A. (FRA:G08)
Germany · Delayed Price · Currency is EUR 3.155
+0.035 (1.12%)
At close: Nov 28, 2025
Global Dominion Access Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.12% | - |
| Nov 27, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.42% | - |
| Nov 26, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1.28% | - |
| Nov 25, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 3.31% | - |
| Nov 24, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -1.79% | - |
| Nov 21, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.16% | - |
| Nov 20, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.16% | - |
| Nov 19, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.99% | - |
| Nov 18, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -3.18% | - |
| Nov 17, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.03% | - |
| Nov 14, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 1.58% | - |
| Nov 13, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 2.10% | - |
| Nov 12, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1.31% | - |
| Nov 11, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.16% | - |
| Nov 10, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.14% | - |
| Nov 7, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| Nov 6, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Nov 5, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.32% | - |
| Nov 4, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.16% | - |
| Nov 3, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.72% | - |
| Oct 31, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.11% | - |
| Oct 30, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.32% | - |
| Oct 29, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -2.31% | - |
| Oct 28, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 2.69% | - |
| Oct 27, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.61% | - |
| Oct 24, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -5.77% | - |
| Oct 23, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | - |
| Oct 22, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Oct 21, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.47% | - |
| Oct 20, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.43% | - |
| Oct 17, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 1.60% | - |
| Oct 16, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.44% | - |
| Oct 15, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Oct 14, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.33% | - |
| Oct 13, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.75% | - |
| Oct 10, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.15% | - |
| Oct 9, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.45% | - |
| Oct 8, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.30% | - |
| Oct 7, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.45% | - |
| Oct 6, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.30% | - |
| Oct 3, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 2.60% | - |
| Oct 2, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.40% | - |
| Oct 1, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.15% | - |
| Sep 30, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.16% | - |
| Sep 29, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.47% | - |
| Sep 26, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -2.13% | - |
| Sep 25, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.09% | - |
| Sep 24, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.45% | - |
| Sep 23, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.91% | - |
| Sep 22, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.30% | - |