Bloks Group Limited (FRA:G0E)
Germany · Delayed Price · Currency is EUR 6.68
+0.23 (3.57%)
At close: Mar 27, 2026
FRA:G0E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.69 | 6.69 | 6.68 | 6.68 | 6.68 | 3.57% | - |
| Mar 26, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -6.52% | - |
| Mar 25, 2026 | 6.88 | 6.90 | 6.88 | 6.90 | 6.90 | -2.82% | - |
| Mar 24, 2026 | 7.09 | 7.10 | 7.09 | 7.10 | 7.10 | 5.19% | - |
| Mar 23, 2026 | 6.81 | 6.81 | 6.75 | 6.75 | 6.75 | -5.73% | - |
| Mar 20, 2026 | 7.13 | 7.16 | 7.13 | 7.16 | 7.16 | 7.83% | - |
| Mar 19, 2026 | 6.67 | 6.67 | 6.64 | 6.64 | 6.64 | -3.91% | - |
| Mar 18, 2026 | 6.89 | 6.91 | 6.89 | 6.91 | 6.91 | -4.82% | - |
| Mar 17, 2026 | 7.28 | 7.28 | 7.26 | 7.26 | 7.26 | 0.14% | - |
| Mar 16, 2026 | 7.11 | 7.28 | 7.11 | 7.25 | 7.25 | 8.53% | - |
| Mar 13, 2026 | 6.70 | 6.70 | 6.68 | 6.68 | 6.68 | -0.15% | - |
| Mar 12, 2026 | 6.67 | 6.69 | 6.67 | 6.69 | 6.69 | 9.67% | - |
| Mar 11, 2026 | 6.09 | 6.10 | 6.09 | 6.10 | 6.10 | 1.16% | - |
| Mar 10, 2026 | 6.02 | 6.03 | 6.02 | 6.03 | 6.03 | 1.01% | - |
| Mar 9, 2026 | 5.84 | 5.99 | 5.84 | 5.97 | 5.97 | 1.70% | - |
| Mar 6, 2026 | 5.75 | 5.87 | 5.75 | 5.87 | 5.87 | 1.73% | - |
| Mar 5, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -1.87% | - |
| Mar 4, 2026 | 5.90 | 5.90 | 5.88 | 5.88 | 5.88 | -1.34% | - |
| Mar 3, 2026 | 6.13 | 6.13 | 5.93 | 5.96 | 5.96 | -5.40% | 152 |
| Mar 2, 2026 | 6.29 | 6.30 | 6.29 | 6.30 | 6.30 | -6.11% | - |
| Feb 27, 2026 | 6.70 | 6.71 | 6.70 | 6.71 | 6.71 | -2.61% | - |
| Feb 26, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -0.29% | - |
| Feb 25, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -2.81% | - |
| Feb 24, 2026 | 6.96 | 7.11 | 6.96 | 7.11 | 7.11 | -3.79% | - |
| Feb 23, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.81% | - |
| Feb 20, 2026 | 7.46 | 7.46 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Feb 19, 2026 | 7.51 | 7.55 | 7.51 | 7.55 | 7.55 | 0.67% | - |
| Feb 18, 2026 | 7.49 | 7.50 | 7.49 | 7.50 | 7.50 | - | - |
| Feb 17, 2026 | 7.49 | 7.50 | 7.49 | 7.50 | 7.50 | 0.40% | - |
| Feb 16, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 1.77% | - |
| Feb 13, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.41% | - |
| Feb 12, 2026 | 7.25 | 7.37 | 7.25 | 7.37 | 7.37 | -0.41% | - |
| Feb 11, 2026 | 7.37 | 7.40 | 7.37 | 7.40 | 7.40 | -2.89% | - |
| Feb 10, 2026 | 7.63 | 7.63 | 7.62 | 7.62 | 7.62 | -0.52% | - |
| Feb 9, 2026 | 7.70 | 7.70 | 7.66 | 7.66 | 7.66 | 4.08% | - |
| Feb 6, 2026 | 7.37 | 7.37 | 7.36 | 7.36 | 7.36 | -4.66% | - |
| Feb 5, 2026 | 7.73 | 7.73 | 7.72 | 7.72 | 7.72 | 3.49% | - |
| Feb 4, 2026 | 7.45 | 7.46 | 7.45 | 7.46 | 7.46 | -1.45% | - |
| Feb 3, 2026 | 7.56 | 7.57 | 7.55 | 7.57 | 7.57 | -1.69% | - |
| Feb 2, 2026 | 7.67 | 7.70 | 7.67 | 7.70 | 7.70 | 1.05% | - |
| Jan 30, 2026 | 7.50 | 7.62 | 7.50 | 7.62 | 7.62 | -3.30% | - |
| Jan 29, 2026 | 7.87 | 7.88 | 7.87 | 7.88 | 7.88 | -2.11% | - |
| Jan 28, 2026 | 8.04 | 8.05 | 8.04 | 8.05 | 8.05 | -3.01% | - |
| Jan 27, 2026 | 8.36 | 8.36 | 8.30 | 8.30 | 8.30 | 2.47% | - |
| Jan 26, 2026 | 8.12 | 8.12 | 8.10 | 8.10 | 8.10 | -4.93% | - |
| Jan 23, 2026 | 8.53 | 8.53 | 8.52 | 8.52 | 8.52 | 9.65% | - |
| Jan 22, 2026 | 7.79 | 7.79 | 7.77 | 7.77 | 7.77 | 1.70% | - |
| Jan 21, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.39% | - |
| Jan 20, 2026 | 7.63 | 7.63 | 7.61 | 7.61 | 7.61 | 3.12% | - |
| Jan 19, 2026 | 7.39 | 7.39 | 7.38 | 7.38 | 7.38 | -2.25% | - |