Global Dominion Access, S.A. (FRA:G08)
Germany · Delayed Price · Currency is EUR 3.235
-0.095 (-2.85%)
Last updated: Feb 20, 2026, 8:08 AM CET
Global Dominion Access Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.85% | - |
| Feb 19, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -5.80% | - |
| Feb 18, 2026 | 3.33 | 3.54 | 3.33 | 3.54 | 3.54 | 7.94% | 1,500 |
| Feb 17, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.76% | - |
| Feb 16, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.69% | - |
| Feb 13, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.82% | - |
| Feb 12, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.64% | - |
| Feb 11, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.36% | - |
| Feb 10, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.91% | - |
| Feb 9, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.46% | - |
| Feb 6, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -1.65% | - |
| Feb 5, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.61% | - |
| Feb 4, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -3.36% | - |
| Feb 3, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.17% | - |
| Feb 2, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.50% | - |
| Jan 30, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2.26% | - |
| Jan 29, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 2.31% | - |
| Jan 28, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.31% | - |
| Jan 27, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.93% | - |
| Jan 26, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.63% | - |
| Jan 23, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 3.07% | - |
| Jan 22, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.12% | - |
| Jan 21, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.32% | - |
| Jan 20, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.79% | - |
| Jan 19, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -2.86% | - |
| Jan 16, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.45% | - |
| Jan 15, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.30% | - |
| Jan 14, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Jan 13, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.15% | - |
| Jan 12, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jan 9, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.30% | - |
| Jan 8, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.61% | - |
| Jan 7, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.31% | - |
| Jan 6, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.56% | - |
| Jan 5, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.16% | - |
| Jan 2, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.31% | - |
| Dec 30, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.75% | - |
| Dec 29, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -2.78% | - |
| Dec 23, 2025 | 3.18 | 3.24 | 3.18 | 3.24 | 3.24 | 3.03% | 445 |
| Dec 22, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.10% | - |
| Dec 19, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.60% | - |
| Dec 18, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -1.11% | - |
| Dec 17, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.10% | - |
| Dec 16, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.79% | - |
| Dec 15, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.31% | - |
| Dec 12, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.95% | - |
| Dec 11, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.56% | - |
| Dec 10, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.59% | - |
| Dec 9, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.25% | - |
| Dec 8, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.43% | - |