Bloks Group Limited (FRA:G0E)
Germany · Delayed Price · Currency is EUR 7.15
+0.05 (0.70%)
At close: Sep 18, 2026
FRA:G0E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Sep 17, 2026 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -2.74% | - |
| Sep 16, 2026 | 7.05 | 7.30 | 7.05 | 7.30 | 7.30 | 2.82% | - |
| Sep 15, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -4.05% | - |
| Sep 14, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 4.23% | - |
| Sep 11, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Sep 10, 2026 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | -7.24% | - |
| Sep 9, 2026 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | 0.66% | - |
| Sep 8, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -5.03% | - |
| Sep 7, 2026 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | -3.64% | - |
| Sep 4, 2026 | 8.15 | 8.25 | 8.10 | 8.25 | 8.25 | 4.90% | - |
| Sep 3, 2026 | 7.75 | 7.90 | 7.75 | 7.90 | 7.86 | - | - |
| Sep 2, 2026 | 7.70 | 7.90 | 7.70 | 7.90 | 7.86 | 1.28% | - |
| Sep 1, 2026 | 7.60 | 7.80 | 7.60 | 7.80 | 7.76 | -1.27% | - |
| Aug 31, 2026 | 7.60 | 7.90 | 7.60 | 7.90 | 7.86 | -2.47% | - |
| Aug 28, 2026 | 8.00 | 8.10 | 7.95 | 8.10 | 8.06 | -0.61% | - |
| Aug 27, 2026 | 7.95 | 8.15 | 7.95 | 8.15 | 8.11 | -2.98% | - |
| Aug 26, 2026 | 8.15 | 8.40 | 8.15 | 8.40 | 8.36 | 5.00% | - |
| Aug 25, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 7.96 | - | - |
| Aug 24, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 7.96 | -5.33% | - |
| Aug 21, 2026 | 8.20 | 8.45 | 8.20 | 8.45 | 8.41 | 2.42% | - |
| Aug 20, 2026 | 8.10 | 8.25 | 8.10 | 8.25 | 8.21 | - | - |
| Aug 19, 2026 | 8.15 | 8.25 | 8.15 | 8.25 | 8.21 | 0.61% | - |
| Aug 18, 2026 | 8.10 | 8.20 | 8.05 | 8.20 | 8.16 | -4.09% | - |
| Aug 17, 2026 | 8.30 | 8.55 | 8.30 | 8.55 | 8.51 | 7.55% | - |
| Aug 14, 2026 | 8.00 | 8.00 | 7.80 | 7.95 | 7.91 | 3.25% | - |
| Aug 13, 2026 | 7.55 | 7.70 | 7.55 | 7.70 | 7.67 | 20.31% | - |
| Aug 12, 2026 | 6.15 | 6.40 | 6.15 | 6.40 | 6.37 | -0.78% | - |
| Aug 11, 2026 | 6.30 | 6.45 | 6.30 | 6.45 | 6.42 | 1.57% | - |
| Aug 10, 2026 | 6.25 | 6.35 | 6.20 | 6.35 | 6.32 | 4.96% | - |
| Aug 7, 2026 | 5.85 | 6.05 | 5.85 | 6.05 | 6.02 | 1.68% | - |
| Aug 6, 2026 | 5.75 | 5.95 | 5.75 | 5.95 | 5.92 | 1.71% | - |
| Aug 5, 2026 | 5.75 | 5.85 | 5.75 | 5.85 | 5.82 | 3.54% | - |
| Aug 4, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.62 | -1.74% | - |
| Aug 3, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.72 | 2.68% | - |
| Jul 31, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.57 | -2.61% | - |
| Jul 30, 2026 | 5.65 | 5.75 | 5.60 | 5.75 | 5.72 | -3.36% | - |
| Jul 29, 2026 | 5.80 | 5.95 | 5.80 | 5.95 | 5.92 | 15.53% | - |
| Jul 28, 2026 | 4.98 | 5.15 | 4.98 | 5.15 | 5.13 | - | - |
| Jul 27, 2026 | 5.00 | 5.15 | 5.00 | 5.15 | 5.13 | 0.98% | - |
| Jul 24, 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 5.08 | -4.67% | - |
| Jul 23, 2026 | 5.20 | 5.35 | 5.20 | 5.35 | 5.33 | - | - |
| Jul 22, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.33 | -1.83% | - |
| Jul 21, 2026 | 5.35 | 5.45 | 5.30 | 5.45 | 5.43 | -4.39% | - |
| Jul 20, 2026 | 5.45 | 5.70 | 5.45 | 5.70 | 5.67 | 9.62% | - |
| Jul 17, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.18 | -4.59% | - |
| Jul 16, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.43 | 6.86% | - |
| Jul 15, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.08 | 2.00% | - |
| Jul 14, 2026 | 4.96 | 5.00 | 4.94 | 5.00 | 4.98 | -2.91% | - |
| Jul 13, 2026 | 5.15 | 5.15 | 5.05 | 5.15 | 5.13 | -5.50% | - |