Bloks Group Limited (FRA:G0E)
Germany · Delayed Price · Currency is EUR 8.40
+0.40 (5.00%)
At close: Aug 26, 2026
FRA:G0E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | - | 2.50% | - |
| Aug 25, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | - | - |
| Aug 24, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | -5.33% | - |
| Aug 21, 2026 | 8.20 | 8.45 | 8.20 | 8.45 | 8.45 | 2.42% | - |
| Aug 20, 2026 | 8.10 | 8.25 | 8.10 | 8.25 | 8.25 | - | - |
| Aug 19, 2026 | 8.15 | 8.25 | 8.15 | 8.25 | 8.25 | 0.61% | - |
| Aug 18, 2026 | 8.10 | 8.20 | 8.05 | 8.20 | 8.20 | -4.09% | - |
| Aug 17, 2026 | 8.30 | 8.55 | 8.30 | 8.55 | 8.55 | 7.55% | - |
| Aug 14, 2026 | 8.00 | 8.00 | 7.80 | 7.95 | 7.95 | 3.25% | - |
| Aug 13, 2026 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | 20.31% | - |
| Aug 12, 2026 | 6.15 | 6.40 | 6.15 | 6.40 | 6.40 | -0.78% | - |
| Aug 11, 2026 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | 1.57% | - |
| Aug 10, 2026 | 6.25 | 6.35 | 6.20 | 6.35 | 6.35 | 4.96% | - |
| Aug 7, 2026 | 5.85 | 6.05 | 5.85 | 6.05 | 6.05 | 1.68% | - |
| Aug 6, 2026 | 5.75 | 5.95 | 5.75 | 5.95 | 5.95 | 1.71% | - |
| Aug 5, 2026 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 3.54% | - |
| Aug 4, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | -1.74% | - |
| Aug 3, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 2.68% | - |
| Jul 31, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | -2.61% | - |
| Jul 30, 2026 | 5.65 | 5.75 | 5.60 | 5.75 | 5.75 | -3.36% | - |
| Jul 29, 2026 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | 15.53% | - |
| Jul 28, 2026 | 4.98 | 5.15 | 4.98 | 5.15 | 5.15 | - | - |
| Jul 27, 2026 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 0.98% | - |
| Jul 24, 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | -4.67% | - |
| Jul 23, 2026 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | - | - |
| Jul 22, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | -1.83% | - |
| Jul 21, 2026 | 5.35 | 5.45 | 5.30 | 5.45 | 5.45 | -4.39% | - |
| Jul 20, 2026 | 5.45 | 5.70 | 5.45 | 5.70 | 5.70 | 9.62% | - |
| 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% | - |