Gear4music (Holdings) plc (FRA:G4A)
Germany · Delayed Price · Currency is EUR 2.600
0.00 (0.00%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:G4A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 1,000 |
| Oct 22, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 4.84% | - |
| Oct 21, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -3.88% | - |
| Oct 20, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -1.53% | - |
| Oct 19, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Oct 16, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -5.07% | - |
| Oct 15, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 5.34% | - |
| Oct 14, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.50% | - |
| Oct 13, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -1.48% | - |
| Oct 12, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.75% | - |
| Oct 9, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -1.47% | - |
| Oct 8, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Oct 7, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Oct 6, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -2.16% | - |
| Oct 5, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.72% | - |
| Oct 2, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Oct 1, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.72% | - |
| Sep 30, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Sep 29, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.72% | - |
| Sep 28, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Sep 25, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Sep 24, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.72% | - |
| Sep 23, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Sep 22, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -2.80% | - |
| Sep 21, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Sep 18, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Sep 17, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 16, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 15, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 14, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | - |
| Sep 11, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.04% | - |
| Sep 10, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Sep 9, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -5.77% | - |
| Sep 8, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Sep 7, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Sep 4, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Sep 3, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Sep 2, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Sep 1, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Aug 31, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Aug 28, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Aug 27, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | - |
| Aug 26, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.65% | - |
| Aug 25, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Aug 24, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Aug 21, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Aug 20, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.01% | - |
| Aug 19, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Aug 18, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.82% | - |
| Aug 17, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | - |