Bloks Group Limited (FRA:G0E)
Germany · Delayed Price · Currency is EUR 5.60
-0.25 (-4.27%)
Last updated: Jun 3, 2026, 9:55 AM CET
FRA:G0E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | - | -4.27% | - |
| Jun 2, 2026 | 5.80 | 5.85 | 5.75 | 5.85 | 5.85 | - | - |
| Jun 1, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | 5.41% | - |
| May 29, 2026 | 5.45 | 5.55 | 5.40 | 5.55 | 5.55 | 4.72% | - |
| May 28, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| May 27, 2026 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -7.08% | - |
| May 26, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -8.13% | - |
| May 25, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | 1.65% | - |
| May 22, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | - | - |
| May 21, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | -1.63% | - |
| May 20, 2026 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 3.36% | - |
| May 19, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| May 18, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | -1.67% | - |
| May 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| May 14, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.15% | - |
| May 13, 2026 | 6.30 | 6.35 | 6.25 | 6.35 | 6.35 | 0.79% | - |
| May 12, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| May 11, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.29% | - |
| May 8, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | -0.76% | - |
| May 7, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | 2.33% | - |
| May 6, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -5.84% | - |
| May 5, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | -0.72% | - |
| May 4, 2026 | 6.75 | 6.90 | 6.75 | 6.90 | 6.90 | 5.34% | - |
| Apr 30, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | - | - |
| Apr 29, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Apr 28, 2026 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | -3.62% | - |
| Apr 27, 2026 | 6.75 | 6.90 | 6.75 | 6.90 | 6.90 | -0.72% | - |
| Apr 24, 2026 | 6.80 | 6.95 | 6.80 | 6.95 | 6.95 | -0.71% | - |
| Apr 23, 2026 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | -2.78% | - |
| Apr 22, 2026 | 7.05 | 7.20 | 7.00 | 7.20 | 7.20 | -3.36% | - |
| Apr 21, 2026 | 7.15 | 7.45 | 7.15 | 7.45 | 7.45 | 12.03% | - |
| Apr 20, 2026 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | 8.13% | - |
| Apr 17, 2026 | 6.05 | 6.15 | 6.00 | 6.15 | 6.15 | -3.91% | - |
| Apr 16, 2026 | 6.25 | 6.40 | 6.20 | 6.40 | 6.40 | 0.79% | - |
| Apr 15, 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | - | - |
| Apr 14, 2026 | 6.30 | 6.35 | 6.25 | 6.35 | 6.35 | -1.55% | - |
| Apr 13, 2026 | 6.40 | 6.45 | 6.35 | 6.45 | 6.45 | -5.15% | - |
| Apr 10, 2026 | 6.75 | 6.80 | 6.65 | 6.80 | 6.80 | -2.16% | - |
| Apr 9, 2026 | 6.85 | 6.95 | 6.80 | 6.95 | 6.95 | -2.11% | - |
| Apr 8, 2026 | 6.95 | 7.10 | 6.90 | 7.10 | 7.10 | 0.71% | - |
| Apr 7, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Apr 2, 2026 | 6.78 | 7.05 | 6.78 | 7.05 | 7.05 | 0.71% | - |
| Apr 1, 2026 | 6.93 | 7.00 | 6.89 | 7.00 | 7.00 | 5.90% | - |
| Mar 31, 2026 | 6.51 | 6.61 | 6.49 | 6.61 | 6.61 | -0.60% | - |
| Mar 30, 2026 | 6.51 | 6.65 | 6.50 | 6.65 | 6.65 | -0.45% | - |
| 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% | - |