FRA:G2O Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	46.87	47.36	46.87	47.36	47.36	-1.80%	80
Mar 26, 2026	48.64	48.64	48.23	48.23	48.23	5.77%	119
Mar 25, 2026	46.49	46.49	45.60	45.60	45.60	-2.63%	160
Mar 24, 2026	45.30	47.15	45.30	46.83	46.83	5.50%	123
Mar 23, 2026	46.95	46.95	40.44	44.39	44.39	-2.22%	1,450
Mar 20, 2026	43.92	45.76	43.92	45.40	45.40	3.18%	686
Mar 19, 2026	42.27	44.96	42.12	44.00	44.00	6.13%	584
Mar 18, 2026	39.97	41.46	39.97	41.46	41.46	4.59%	310
Mar 17, 2026	38.86	39.64	38.86	39.64	39.64	5.20%	20
Mar 16, 2026	37.68	37.68	37.68	37.68	37.68	-2.79%	-
Mar 13, 2026	38.76	38.76	38.76	38.76	38.76	-0.46%	-
Mar 12, 2026	39.17	39.65	38.94	38.94	38.94	1.20%	430
Mar 11, 2026	38.48	38.48	38.48	38.48	38.48	-1.05%	-
Mar 10, 2026	38.89	38.89	38.89	38.89	38.89	-0.08%	-
Mar 9, 2026	40.78	40.78	38.92	38.92	38.92	-4.16%	263
Mar 6, 2026	40.12	40.61	40.12	40.61	40.39	1.12%	150
Mar 5, 2026	40.16	40.16	40.16	40.16	39.95	2.61%	-
Mar 4, 2026	39.14	39.14	39.14	39.14	38.93	-3.00%	-
Mar 3, 2026	39.29	40.35	39.29	40.35	40.14	5.24%	614
Mar 2, 2026	38.72	38.72	38.34	38.34	38.14	5.42%	53
Feb 27, 2026	36.37	36.37	36.37	36.37	36.18	-1.06%	-
Feb 26, 2026	36.20	36.76	36.20	36.76	36.56	-4.25%	1
Feb 25, 2026	37.77	38.39	37.77	38.39	38.19	0.08%	50
Feb 24, 2026	38.36	38.36	38.36	38.36	38.16	-1.79%	-
Feb 23, 2026	38.37	39.06	38.37	39.06	38.85	1.56%	30
Feb 20, 2026	38.46	38.46	38.46	38.46	38.26	2.59%	-
Feb 19, 2026	37.49	37.49	37.49	37.49	37.29	1.13%	-
Feb 18, 2026	37.07	37.07	37.07	37.07	36.87	1.73%	-
Feb 17, 2026	36.44	36.44	36.44	36.44	36.25	0.11%	-
Feb 16, 2026	36.40	36.40	36.40	36.40	36.21	-0.36%	-
Feb 13, 2026	36.53	36.53	36.53	36.53	36.34	-1.35%	-
Feb 12, 2026	37.03	37.03	37.03	37.03	36.83	1.76%	-
Feb 11, 2026	36.39	36.39	36.39	36.39	36.20	1.03%	-
Feb 10, 2026	36.02	36.02	36.02	36.02	35.83	1.92%	-
Feb 9, 2026	35.42	35.42	35.34	35.34	35.15	3.73%	50
Feb 6, 2026	34.07	34.07	34.07	34.07	33.89	-1.39%	-
Feb 5, 2026	34.55	34.55	34.55	34.55	34.37	-0.89%	-
Feb 4, 2026	34.86	34.86	34.86	34.86	34.67	-0.06%	-
Feb 3, 2026	34.68	34.88	34.68	34.88	34.69	0.17%	50
Feb 2, 2026	33.88	34.82	33.88	34.82	34.64	3.75%	300
Jan 30, 2026	34.09	34.09	33.56	33.56	33.38	-0.94%	300
Jan 29, 2026	33.88	33.88	33.88	33.88	33.70	1.74%	-
Jan 28, 2026	33.30	33.30	33.30	33.30	33.12	0.67%	-
Jan 27, 2026	33.23	33.23	33.08	33.08	32.90	-2.33%	45
Jan 26, 2026	33.87	33.87	33.87	33.87	33.69	-2.34%	-
Jan 23, 2026	34.25	34.77	34.25	34.68	34.50	0.03%	110
Jan 22, 2026	34.25	34.67	34.25	34.67	34.49	1.64%	100
Jan 21, 2026	32.91	34.30	32.91	34.11	33.93	2.28%	200
Jan 20, 2026	33.35	33.35	33.35	33.35	33.17	0.09%	-
Jan 19, 2026	33.77	33.77	33.32	33.32	33.14	-1.42%	600