Global Dominion Access, S.A. (FRA:G08)
Germany · Delayed Price · Currency is EUR 2.905
-0.035 (-1.19%)
At close: Jun 26, 2026
FRA:G08 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -1.19% | - |
| Jun 25, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.84% | - |
| Jun 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.01% | - |
| Jun 23, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.82% | - |
| Jun 22, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | - |
| Jun 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.83% | - |
| Jun 18, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.49% | - |
| Jun 17, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | - |
| Jun 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.69% | - |
| Jun 15, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.68% | - |
| Jun 12, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | - |
| Jun 11, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.68% | - |
| Jun 10, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.34% | - |
| Jun 9, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -2.29% | - |
| Jun 8, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Jun 5, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jun 4, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.49% | - |
| Jun 3, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.16% | - |
| Jun 2, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -1.13% | - |
| Jun 1, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.65% | - |
| May 29, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.65% | - |
| May 28, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.49% | - |
| May 27, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.49% | - |
| May 26, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 1.32% | - |
| May 25, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.50% | - |
| May 22, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.50% | - |
| May 21, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.83% | - |
| May 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.80% | - |
| May 19, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.33% | - |
| May 18, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| May 15, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -2.10% | - |
| May 14, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| May 13, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| May 12, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.18% | - |
| May 11, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -3.02% | - |
| May 8, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 2.95% | - |
| May 7, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.47% | - |
| May 6, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| May 5, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| May 4, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.03% | - |
| Apr 30, 2026 | 3.19 | 3.30 | 3.19 | 3.30 | 3.30 | 2.48% | 800 |
| Apr 29, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.31% | - |
| Apr 28, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.31% | - |
| Apr 27, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.47% | - |
| Apr 24, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.69% | - |
| Apr 23, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.51% | - |
| Apr 22, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.15% | - |
| Apr 21, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.61% | - |
| Apr 20, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 1.55% | - |
| Apr 17, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |