FRA:G2O Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	42.50	42.50	42.50	42.50	42.50	-2.07%	-
Jul 24, 2026	43.40	43.40	43.40	43.40	43.40	0.46%	-
Jul 23, 2026	43.20	43.20	43.20	43.20	43.20	0.23%	-
Jul 22, 2026	43.10	43.10	43.10	43.10	43.10	-0.46%	-
Jul 21, 2026	43.30	43.30	43.30	43.30	43.30	0.70%	-
Jul 20, 2026	43.00	43.00	43.00	43.00	43.00	0.23%	-
Jul 17, 2026	42.90	42.90	42.90	42.90	42.90	-2.28%	-
Jul 16, 2026	43.90	43.90	43.90	43.90	43.90	-2.66%	-
Jul 15, 2026	45.10	45.10	45.10	45.10	45.10	1.12%	-
Jul 14, 2026	44.60	44.60	44.60	44.60	44.60	0.45%	-
Jul 13, 2026	44.40	44.40	44.40	44.40	44.40	0.68%	-
Jul 10, 2026	44.10	44.10	44.10	44.10	44.10	-1.34%	-
Jul 9, 2026	44.70	44.70	44.70	44.70	44.70	2.05%	-
Jul 8, 2026	43.80	43.80	43.80	43.80	43.80	2.10%	-
Jul 7, 2026	42.90	42.90	42.90	42.90	42.90	0.47%	-
Jul 6, 2026	42.70	42.70	42.70	42.70	42.70	0.23%	-
Jul 3, 2026	42.60	42.60	42.60	42.60	42.60	-1.84%	-
Jul 2, 2026	43.40	43.40	43.40	43.40	43.40	-	-
Jul 1, 2026	43.40	43.40	43.40	43.40	43.40	-	-
Jun 30, 2026	43.40	43.40	43.40	43.40	43.40	-0.23%	-
Jun 29, 2026	43.50	43.50	43.50	43.50	43.50	0.23%	-
Jun 26, 2026	43.40	43.40	43.40	43.40	43.40	0.46%	2
Jun 25, 2026	43.80	43.80	43.20	43.20	43.20	-3.57%	116
Jun 24, 2026	44.80	44.80	44.80	44.80	44.80	2.28%	-
Jun 23, 2026	43.80	43.80	43.80	43.80	43.80	0.92%	-
Jun 22, 2026	43.40	43.40	43.40	43.40	43.40	1.17%	-
Jun 19, 2026	42.90	42.90	42.90	42.90	42.90	0.47%	-
Jun 18, 2026	42.70	42.70	42.70	42.70	42.70	0.47%	-
Jun 17, 2026	42.50	42.50	42.50	42.50	42.50	-2.97%	-
Jun 16, 2026	43.80	43.80	43.80	43.80	43.80	-0.45%	-
Jun 15, 2026	44.00	44.00	44.00	44.00	44.00	1.38%	-
Jun 12, 2026	43.40	43.40	43.40	43.40	43.40	-1.14%	-
Jun 11, 2026	43.90	43.90	43.90	43.90	43.90	0.69%	-
Jun 10, 2026	43.60	43.60	43.60	43.60	43.60	-0.23%	-
Jun 9, 2026	43.70	43.70	43.70	43.70	43.70	-0.46%	-
Jun 8, 2026	43.70	43.90	43.70	43.90	43.90	0.23%	100
Jun 5, 2026	43.80	43.80	43.80	43.80	43.80	-0.68%	-
Jun 4, 2026	44.10	44.10	44.10	44.10	44.10	0.46%	1
Jun 3, 2026	44.00	44.00	43.90	43.90	43.90	0.69%	1
Jun 2, 2026	43.20	43.60	43.20	43.60	43.60	3.32%	2
Jun 1, 2026	42.20	42.20	42.20	42.20	42.20	0.99%	25
May 29, 2026	42.00	42.00	42.00	42.00	41.79	-2.33%	-
May 28, 2026	43.00	43.00	43.00	43.00	42.78	-0.69%	99
May 27, 2026	44.20	44.20	43.30	43.30	43.08	-3.13%	120
May 26, 2026	44.70	44.70	44.70	44.70	44.47	-0.22%	-
May 25, 2026	44.80	44.80	44.80	44.80	44.57	0.22%	-
May 22, 2026	44.70	44.70	44.70	44.70	44.47	-7.07%	100
May 21, 2026	47.40	48.10	47.40	48.10	47.85	1.05%	100
May 20, 2026	47.60	47.60	47.60	47.60	47.36	-1.45%	-
May 19, 2026	48.30	48.30	48.30	48.30	48.05	0.21%	-