Bloks Group Limited (FRA:G0E)
Germany · Delayed Price · Currency is EUR 7.62
-0.26 (-3.30%)
At close: Jan 30, 2026
Bloks Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.40% | - |
| Jan 15, 2026 | 7.56 | 7.58 | 7.56 | 7.58 | 7.58 | -0.26% | - |
| Jan 14, 2026 | 7.61 | 7.61 | 7.60 | 7.60 | 7.60 | 3.40% | - |
| Jan 13, 2026 | 7.36 | 7.36 | 7.35 | 7.35 | 7.35 | -0.94% | - |
| Jan 12, 2026 | 7.26 | 7.43 | 7.26 | 7.42 | 7.42 | 1.09% | - |
| Jan 9, 2026 | 7.21 | 7.34 | 7.21 | 7.34 | 7.34 | 0.96% | - |
| Jan 8, 2026 | 7.13 | 7.27 | 7.13 | 7.27 | 7.27 | -3.84% | - |
| Jan 7, 2026 | 7.42 | 7.57 | 7.42 | 7.56 | 7.56 | -0.92% | - |
| Jan 6, 2026 | 7.42 | 7.63 | 7.42 | 7.63 | 7.63 | 2.55% | - |
| Jan 5, 2026 | 7.28 | 7.44 | 7.28 | 7.44 | 7.44 | 2.62% | - |
| Jan 2, 2026 | 7.13 | 7.25 | 7.13 | 7.25 | 7.25 | -0.28% | - |
| Dec 30, 2025 | 7.14 | 7.27 | 7.14 | 7.27 | 7.27 | -2.02% | - |
| Dec 29, 2025 | 7.24 | 7.42 | 7.24 | 7.42 | 7.42 | -2.24% | - |
| Dec 23, 2025 | 7.49 | 7.59 | 7.49 | 7.59 | 7.59 | -1.04% | - |
| Dec 22, 2025 | 7.52 | 7.69 | 7.52 | 7.67 | 7.67 | 3.23% | - |
| Dec 19, 2025 | 7.35 | 7.45 | 7.35 | 7.43 | 7.43 | 5.09% | - |
| Dec 18, 2025 | 6.99 | 7.08 | 6.99 | 7.07 | 7.07 | -2.08% | - |
| Dec 17, 2025 | 7.21 | 7.23 | 7.21 | 7.22 | 7.22 | -0.41% | - |
| Dec 16, 2025 | 7.23 | 7.27 | 7.23 | 7.25 | 7.25 | -6.45% | - |
| Dec 15, 2025 | 7.70 | 7.77 | 7.70 | 7.75 | 7.75 | 3.20% | - |
| Dec 12, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 2.46% | - |
| Dec 11, 2025 | 7.32 | 7.35 | 7.32 | 7.33 | 7.33 | -0.95% | - |
| Dec 10, 2025 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | -1.73% | - |
| Dec 9, 2025 | 7.43 | 7.53 | 7.43 | 7.53 | 7.53 | -1.57% | - |
| Dec 8, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.67% | - |
| Dec 5, 2025 | 7.95 | 7.95 | 7.85 | 7.86 | 7.86 | 1.95% | - |
| Dec 4, 2025 | 7.65 | 7.71 | 7.65 | 7.71 | 7.71 | -1.41% | - |
| Dec 3, 2025 | 7.78 | 7.83 | 7.78 | 7.82 | 7.82 | -2.01% | - |
| Dec 2, 2025 | 7.93 | 7.98 | 7.93 | 7.98 | 7.98 | 0.38% | - |
| Dec 1, 2025 | 7.92 | 7.97 | 7.92 | 7.95 | 7.95 | -4.22% | - |
| Nov 28, 2025 | 8.24 | 8.30 | 8.24 | 8.30 | 8.30 | -1.66% | - |
| Nov 27, 2025 | 8.38 | 8.44 | 8.38 | 8.44 | 8.44 | 7.24% | - |
| Nov 26, 2025 | 7.77 | 7.87 | 7.77 | 7.87 | 7.87 | 2.08% | - |
| Nov 25, 2025 | 7.69 | 7.74 | 7.69 | 7.71 | 7.71 | -3.38% | - |
| Nov 24, 2025 | 7.92 | 7.99 | 7.92 | 7.98 | 7.98 | -3.86% | - |
| Nov 21, 2025 | 8.18 | 8.30 | 8.18 | 8.30 | 8.30 | 0.85% | - |
| Nov 20, 2025 | 8.15 | 8.25 | 8.15 | 8.23 | 8.23 | -5.18% | - |
| Nov 19, 2025 | 8.60 | 8.68 | 8.60 | 8.68 | 8.68 | -4.62% | - |
| Nov 18, 2025 | 9.05 | 9.11 | 9.05 | 9.10 | 9.10 | -1.73% | - |
| Nov 17, 2025 | 9.20 | 9.26 | 9.20 | 9.26 | 9.26 | 0.43% | - |