Global Dominion Access, S.A. (FRA:G08)
Germany · Delayed Price · Currency is EUR 3.175
+0.050 (1.60%)
At close: Dec 19, 2025
Global Dominion Access Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.96% | - |
| Dec 4, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.81% | - |
| Dec 3, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.16% | - |
| Dec 2, 2025 | 3.23 | 3.23 | 3.21 | 3.21 | 3.21 | 0.31% | - |
| Dec 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.43% | - |
| 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% | - |