Bloks Group Limited (FRA:G0E)
Germany · Delayed Price · Currency is EUR 6.80
-0.20 (-2.86%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:G0E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 20, 2026 | 7.13 | 7.16 | 7.13 | 7.16 | 7.16 | 7.83% | - |
| Mar 19, 2026 | 6.67 | 6.67 | 6.64 | 6.64 | 6.64 | -3.91% | - |
| Mar 18, 2026 | 6.89 | 6.91 | 6.89 | 6.91 | 6.91 | -4.82% | - |
| Mar 17, 2026 | 7.28 | 7.28 | 7.26 | 7.26 | 7.26 | 0.14% | - |
| Mar 16, 2026 | 7.11 | 7.28 | 7.11 | 7.25 | 7.25 | 8.53% | - |
| Mar 13, 2026 | 6.70 | 6.70 | 6.68 | 6.68 | 6.68 | -0.15% | - |
| Mar 12, 2026 | 6.67 | 6.69 | 6.67 | 6.69 | 6.69 | 9.67% | - |
| Mar 11, 2026 | 6.09 | 6.10 | 6.09 | 6.10 | 6.10 | 1.16% | - |
| Mar 10, 2026 | 6.02 | 6.03 | 6.02 | 6.03 | 6.03 | 1.01% | - |
| Mar 9, 2026 | 5.84 | 5.99 | 5.84 | 5.97 | 5.97 | 1.70% | - |
| Mar 6, 2026 | 5.75 | 5.87 | 5.75 | 5.87 | 5.87 | 1.73% | - |
| Mar 5, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -1.87% | - |
| Mar 4, 2026 | 5.90 | 5.90 | 5.88 | 5.88 | 5.88 | -1.34% | - |
| Mar 3, 2026 | 6.13 | 6.13 | 5.93 | 5.96 | 5.96 | -5.40% | 152 |
| Mar 2, 2026 | 6.29 | 6.30 | 6.29 | 6.30 | 6.30 | -6.11% | - |
| Feb 27, 2026 | 6.70 | 6.71 | 6.70 | 6.71 | 6.71 | -2.61% | - |
| Feb 26, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -0.29% | - |
| Feb 25, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -2.81% | - |
| Feb 24, 2026 | 6.96 | 7.11 | 6.96 | 7.11 | 7.11 | -3.79% | - |
| Feb 23, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.81% | - |
| Feb 20, 2026 | 7.46 | 7.46 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Feb 19, 2026 | 7.51 | 7.55 | 7.51 | 7.55 | 7.55 | 0.67% | - |
| Feb 18, 2026 | 7.49 | 7.50 | 7.49 | 7.50 | 7.50 | - | - |
| Feb 17, 2026 | 7.49 | 7.50 | 7.49 | 7.50 | 7.50 | 0.40% | - |
| Feb 16, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 1.77% | - |
| Feb 13, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.41% | - |
| Feb 12, 2026 | 7.25 | 7.37 | 7.25 | 7.37 | 7.37 | -0.41% | - |
| Feb 11, 2026 | 7.37 | 7.40 | 7.37 | 7.40 | 7.40 | -2.89% | - |