Gear4music (Holdings) plc (FRA:G4A)
Germany · Delayed Price · Currency is EUR 3.280
+0.020 (0.61%)
At close: Nov 28, 2025
Gear4music (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Nov 28, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Nov 27, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Nov 26, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Nov 25, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Nov 24, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.37% | - |
| Nov 21, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Nov 20, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -5.03% | - |
| Nov 19, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.29% | - |
| Nov 18, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.94% | - |
| Nov 17, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -3.95% | - |
| Nov 14, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Nov 13, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 7.93% | - |
| Nov 12, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 3.80% | - |
| Nov 11, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Nov 10, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Nov 7, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Nov 6, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | - |
| Nov 5, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.47% | - |
| Nov 4, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | - |
| Nov 3, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -2.44% | - |
| Oct 31, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Oct 30, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Oct 29, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Oct 28, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Oct 27, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Oct 24, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 2.52% | - |
| Oct 23, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -2.45% | - |
| Oct 22, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Oct 21, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | 0.61% | - |
| Oct 20, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.40% | - |
| Oct 17, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.91% | - |
| Oct 16, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Oct 15, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Oct 14, 2025 | 3.04 | 3.40 | 3.04 | 3.40 | 3.40 | 6.25% | - |
| Oct 13, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| Oct 10, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 4.55% | - |
| Oct 9, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -2.53% | - |
| Oct 8, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Oct 7, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Oct 6, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -3.05% | - |
| Oct 3, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Oct 2, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | - |
| Oct 1, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | - |
| Sep 30, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Sep 29, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Sep 26, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | - |
| Sep 25, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Sep 24, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.82% | - |
| Sep 23, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |