Gear4music (Holdings) plc (FRA:G4A)
Germany · Delayed Price · Currency is EUR 2.880
-0.060 (-2.04%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:G4A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 3.52% | - |
| Apr 22, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 8.40% | - |
| Apr 21, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | - |
| Apr 20, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Apr 17, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.49% | - |
| Apr 16, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Apr 15, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Apr 14, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.52% | - |
| Apr 13, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.75% | - |
| Apr 10, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.75% | - |
| Apr 9, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 7.20% | - |
| Apr 8, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.79% | - |
| Apr 7, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -1.56% | - |
| Apr 2, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 7.56% | - |
| Apr 1, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -16.20% | - |
| Mar 31, 2026 | 2.52 | 2.84 | 2.52 | 2.84 | 2.84 | 8.40% | 880 |
| Mar 30, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Mar 27, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.50% | - |
| Mar 26, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -4.32% | - |
| Mar 25, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -6.71% | - |
| Mar 24, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Mar 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.60% | - |
| Mar 20, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Mar 19, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Mar 18, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Mar 17, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Mar 16, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Mar 13, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Mar 12, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.32% | - |
| Mar 11, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Mar 10, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| Mar 9, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| Mar 6, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Mar 5, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Mar 4, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.48% | - |
| Mar 3, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.55% | - |
| Mar 2, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 3.29% | - |
| Feb 27, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Feb 26, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Feb 25, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | - |
| Feb 24, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 23, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 20, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 19, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 18, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Feb 17, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 5.37% | - |
| Feb 16, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Feb 13, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Feb 12, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -3.87% | - |
| Feb 11, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |