Bloks Group Limited (FRA:G0E)
Germany · Delayed Price · Currency is EUR 5.70
+0.50 (9.62%)
Last updated: Jul 20, 2026, 3:25 PM CET
FRA:G0E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | - | 6.73% | - |
| Jul 17, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | -4.59% | - |
| Jul 16, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 6.86% | - |
| Jul 15, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | - |
| Jul 14, 2026 | 4.96 | 5.00 | 4.94 | 5.00 | 5.00 | -2.91% | - |
| Jul 13, 2026 | 5.15 | 5.15 | 5.05 | 5.15 | 5.15 | -5.50% | - |
| Jul 10, 2026 | 5.45 | 5.45 | 5.35 | 5.45 | 5.45 | 1.87% | - |
| Jul 9, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | -0.93% | - |
| Jul 8, 2026 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | 0.93% | - |
| Jul 7, 2026 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | - | - |
| Jul 6, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 2.88% | - |
| Jul 3, 2026 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | 6.56% | - |
| Jul 2, 2026 | 4.82 | 4.88 | 4.78 | 4.88 | 4.88 | 7.02% | - |
| Jul 1, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Jun 30, 2026 | 4.46 | 4.56 | 4.46 | 4.56 | 4.56 | -2.15% | - |
| Jun 29, 2026 | 4.64 | 4.66 | 4.58 | 4.66 | 4.66 | 7.37% | - |
| Jun 26, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -3.13% | - |
| Jun 25, 2026 | 4.44 | 4.48 | 4.44 | 4.48 | 4.48 | 0.90% | - |
| Jun 24, 2026 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | -5.93% | - |
| Jun 23, 2026 | 4.68 | 4.72 | 4.68 | 4.72 | 4.72 | -4.84% | - |
| Jun 22, 2026 | 4.94 | 4.96 | 4.88 | 4.96 | 4.96 | -3.69% | - |
| Jun 19, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Jun 18, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Jun 17, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | -6.36% | - |
| Jun 16, 2026 | 5.35 | 5.50 | 5.30 | 5.50 | 5.50 | -2.65% | - |
| Jun 15, 2026 | 5.55 | 5.65 | 5.50 | 5.65 | 5.65 | -3.42% | - |
| Jun 12, 2026 | 5.80 | 5.85 | 5.75 | 5.85 | 5.85 | 2.63% | - |
| Jun 11, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.70% | - |
| Jun 10, 2026 | 5.45 | 5.55 | 5.35 | 5.55 | 5.55 | 4.72% | - |
| Jun 9, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | -5.36% | - |
| Jun 8, 2026 | 5.50 | 5.60 | 5.45 | 5.60 | 5.60 | 4.67% | - |
| Jun 5, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Jun 4, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | -1.79% | - |
| Jun 3, 2026 | 5.65 | 5.65 | 5.60 | 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% | - |