Bloks Group Limited (FRA:G0E)
Germany · Delayed Price · Currency is EUR 6.75
+0.80 (13.45%)
Last updated: Oct 23, 2026, 9:55 AM CEST
FRA:G0E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | 13.45% | 152 |
| Oct 22, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | -22.73% | - |
| Oct 21, 2026 | 7.65 | 7.70 | 7.60 | 7.70 | 7.70 | - | - |
| Oct 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Oct 19, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Oct 16, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 4.17% | - |
| Oct 15, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | - | - |
| Oct 14, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | 2.13% | - |
| Oct 13, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.08% | - |
| Oct 12, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -5.88% | - |
| Oct 9, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 4.79% | - |
| Oct 8, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | 4.29% | - |
| Oct 7, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | -1.41% | - |
| Oct 6, 2026 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | - | - |
| Oct 5, 2026 | 7.00 | 7.10 | 6.95 | 7.10 | 7.10 | 2.90% | - |
| Oct 2, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | -2.82% | - |
| Oct 1, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | 0.71% | - |
| Sep 30, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Sep 29, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.76% | - |
| Sep 28, 2026 | 7.10 | 7.25 | 7.10 | 7.25 | 7.25 | 9.02% | - |
| Sep 25, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | -2.92% | - |
| Sep 24, 2026 | 6.70 | 6.85 | 6.65 | 6.85 | 6.85 | 1.48% | - |
| Sep 23, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Sep 22, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 0.74% | - |
| Sep 21, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -5.59% | - |
| 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% | - |