Global Dominion Access, S.A. (FRA:G08)
Germany · Delayed Price · Currency is EUR 3.205
-0.055 (-1.69%)
Last updated: Apr 24, 2026, 9:05 AM CET
FRA:G08 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | - | - |
| Apr 16, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.78% | - |
| Apr 15, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.63% | - |
| Apr 14, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -1.09% | - |
| Apr 13, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 2.87% | - |
| Apr 10, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| Apr 9, 2026 | 3.17 | 3.17 | 3.12 | 3.12 | 3.12 | -3.41% | 5 |
| Apr 8, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 6.44% | - |
| Apr 7, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.51% | - |
| Apr 2, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.67% | - |
| Apr 1, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 1.52% | - |
| Mar 31, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.99% | - |
| Mar 30, 2026 | 2.93 | 3.02 | 2.93 | 3.02 | 3.02 | 4.86% | 800 |
| Mar 27, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.52% | - |
| Mar 26, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.76% | - |
| Mar 25, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.70% | - |
| Mar 24, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 1.96% | - |
| Mar 23, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -2.09% | - |
| Mar 20, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 1.23% | - |
| Mar 19, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -4.38% | - |
| Mar 18, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 2.42% | - |
| Mar 17, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.36% | - |
| Mar 16, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 1.02% | - |
| Mar 13, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.18% | - |
| Mar 12, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.17% | - |
| Mar 11, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.02% | - |
| Mar 10, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Mar 9, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -2.32% | - |
| Mar 6, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.17% | - |
| Mar 5, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.41% | - |
| Mar 4, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -2.18% | - |
| Mar 3, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.36% | - |
| Mar 2, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -4.55% | - |
| Feb 27, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.99% | - |
| Feb 26, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.62% | - |
| Feb 25, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.16% | - |
| Feb 24, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.14% | - |
| Feb 23, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -5.26% | - |
| 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% | - |