Great Portland Estates Plc (FRA:G9KB)
Germany · Delayed Price · Currency is EUR 3.840
+0.040 (1.05%)
At close: Feb 20, 2026
Great Portland Estates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.66 | 3.84 | 3.66 | 3.84 | 3.84 | 1.05% | - |
| Feb 19, 2026 | 3.66 | 4.02 | 3.66 | 3.80 | 3.80 | -1.04% | 25 |
| Feb 18, 2026 | 3.66 | 3.84 | 3.66 | 3.84 | 3.84 | 1.59% | - |
| Feb 17, 2026 | 3.60 | 3.78 | 3.60 | 3.78 | 3.78 | - | - |
| Feb 16, 2026 | 3.64 | 3.78 | 3.64 | 3.78 | 3.78 | 0.53% | - |
| Feb 13, 2026 | 3.74 | 3.78 | 3.74 | 3.76 | 3.76 | -3.59% | - |
| Feb 12, 2026 | 3.82 | 3.90 | 3.82 | 3.90 | 3.90 | -1.52% | - |
| Feb 11, 2026 | 3.80 | 3.96 | 3.80 | 3.96 | 3.96 | 1.02% | - |
| Feb 10, 2026 | 3.78 | 3.92 | 3.78 | 3.92 | 3.92 | 0.51% | - |
| Feb 9, 2026 | 3.82 | 3.92 | 3.82 | 3.90 | 3.90 | -2.01% | - |
| Feb 6, 2026 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | -1.00% | - |
| Feb 5, 2026 | 4.02 | 4.06 | 4.02 | 4.02 | 4.02 | -4.74% | - |
| Feb 4, 2026 | 4.06 | 4.22 | 4.06 | 4.22 | 4.22 | - | - |
| Feb 3, 2026 | 4.04 | 4.44 | 4.04 | 4.22 | 4.22 | 0.48% | 2,196 |
| Feb 2, 2026 | 4.10 | 4.22 | 4.10 | 4.20 | 4.20 | 0.48% | - |
| Jan 30, 2026 | 4.06 | 4.18 | 4.06 | 4.18 | 4.18 | -0.95% | - |
| Jan 29, 2026 | 4.04 | 4.22 | 4.04 | 4.22 | 4.22 | 2.93% | - |
| Jan 28, 2026 | 3.92 | 4.10 | 3.92 | 4.10 | 4.10 | 1.49% | - |
| Jan 27, 2026 | 3.88 | 4.04 | 3.88 | 4.04 | 4.04 | 1.51% | - |
| Jan 26, 2026 | 3.84 | 3.98 | 3.84 | 3.98 | 3.98 | 1.02% | - |
| Jan 23, 2026 | 3.78 | 3.94 | 3.78 | 3.94 | 3.94 | 1.03% | - |
| Jan 22, 2026 | 3.72 | 3.90 | 3.72 | 3.90 | 3.90 | 1.56% | - |
| Jan 21, 2026 | 3.68 | 3.84 | 3.68 | 3.84 | 3.84 | 0.52% | - |
| Jan 20, 2026 | 3.78 | 3.84 | 3.78 | 3.82 | 3.82 | 1.60% | 40 |
| Jan 19, 2026 | 3.80 | 3.86 | 3.76 | 3.76 | 3.76 | -3.59% | - |
| Jan 16, 2026 | 3.72 | 3.90 | 3.72 | 3.90 | 3.90 | 1.04% | - |
| Jan 15, 2026 | 3.60 | 3.86 | 3.60 | 3.86 | 3.86 | 4.89% | - |
| Jan 14, 2026 | 3.60 | 3.70 | 3.60 | 3.68 | 3.68 | -1.60% | - |
| Jan 13, 2026 | 3.58 | 3.74 | 3.58 | 3.74 | 3.74 | 2.19% | - |
| Jan 12, 2026 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | -0.54% | - |
| Jan 9, 2026 | 3.62 | 3.70 | 3.62 | 3.68 | 3.68 | -1.08% | - |
| Jan 8, 2026 | 3.58 | 3.72 | 3.58 | 3.72 | 3.72 | 0.54% | - |
| Jan 7, 2026 | 3.48 | 3.70 | 3.48 | 3.70 | 3.70 | 3.35% | - |
| Jan 6, 2026 | 3.46 | 3.58 | 3.46 | 3.58 | 3.58 | 1.13% | - |
| Jan 5, 2026 | 3.44 | 3.54 | 3.44 | 3.54 | 3.54 | -0.56% | - |
| Jan 2, 2026 | 3.48 | 3.56 | 3.48 | 3.56 | 3.56 | -4.81% | - |
| Dec 30, 2025 | 3.46 | 3.74 | 3.46 | 3.74 | 3.74 | 6.86% | 39 |
| Dec 29, 2025 | 3.42 | 3.50 | 3.42 | 3.50 | 3.50 | - | - |
| Dec 23, 2025 | 3.38 | 3.50 | 3.38 | 3.50 | 3.50 | 1.74% | - |
| Dec 22, 2025 | 3.38 | 3.44 | 3.38 | 3.44 | 3.44 | -0.58% | - |
| Dec 19, 2025 | 3.36 | 3.46 | 3.36 | 3.46 | 3.46 | 0.58% | - |
| Dec 18, 2025 | 3.32 | 3.44 | 3.32 | 3.44 | 3.44 | 1.18% | - |
| Dec 17, 2025 | 3.28 | 3.42 | 3.28 | 3.40 | 3.40 | 0.59% | - |
| Dec 16, 2025 | 3.28 | 3.38 | 3.28 | 3.38 | 3.38 | -0.59% | - |
| Dec 15, 2025 | 3.30 | 3.42 | 3.30 | 3.40 | 3.40 | -1.16% | - |
| Dec 12, 2025 | 3.32 | 3.44 | 3.32 | 3.44 | 3.44 | - | - |
| Dec 11, 2025 | 3.30 | 3.44 | 3.30 | 3.44 | 3.44 | 1.18% | - |
| Dec 10, 2025 | 3.34 | 3.42 | 3.34 | 3.40 | 3.40 | -2.30% | - |
| Dec 9, 2025 | 3.40 | 3.52 | 3.40 | 3.48 | 3.48 | -1.69% | - |
| Dec 8, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.21% | - |