Great Portland Estates Plc (FRA:G9KB)
Germany · Delayed Price · Currency is EUR 3.140
-0.040 (-1.26%)
At close: Mar 27, 2026
FRA:G9KB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Mar 26, 2026 | 3.18 | 3.18 | 3.16 | 3.18 | 3.18 | -1.85% | - |
| Mar 25, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | 1.25% | - |
| Mar 24, 2026 | 3.16 | 3.24 | 3.16 | 3.20 | 3.20 | -4.76% | - |
| Mar 23, 2026 | 3.20 | 3.36 | 3.20 | 3.36 | 3.36 | -0.59% | - |
| Mar 20, 2026 | 3.32 | 3.52 | 3.32 | 3.38 | 3.38 | -2.87% | - |
| Mar 19, 2026 | 3.44 | 3.48 | 3.44 | 3.48 | 3.48 | -2.25% | - |
| Mar 18, 2026 | 3.44 | 3.60 | 3.44 | 3.56 | 3.56 | - | - |
| Mar 17, 2026 | 3.42 | 3.56 | 3.42 | 3.56 | 3.56 | 0.56% | - |
| Mar 16, 2026 | 3.34 | 3.54 | 3.34 | 3.54 | 3.54 | 1.72% | - |
| Mar 13, 2026 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | - | - |
| Mar 12, 2026 | 3.44 | 3.52 | 3.44 | 3.48 | 3.48 | -2.25% | - |
| Mar 11, 2026 | 3.48 | 3.56 | 3.48 | 3.56 | 3.56 | -1.66% | - |
| Mar 10, 2026 | 3.42 | 3.64 | 3.42 | 3.62 | 3.62 | 3.43% | - |
| Mar 9, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -7.41% | - |
| Mar 6, 2026 | 3.68 | 3.84 | 3.68 | 3.78 | 3.78 | - | - |
| Mar 5, 2026 | 3.66 | 3.80 | 3.66 | 3.78 | 3.78 | 1.07% | - |
| Mar 4, 2026 | 3.60 | 3.74 | 3.60 | 3.74 | 3.74 | 2.19% | - |
| Mar 3, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -3.17% | - |
| Mar 2, 2026 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | -2.58% | - |
| Feb 27, 2026 | 3.72 | 3.88 | 3.72 | 3.88 | 3.88 | 0.52% | - |
| Feb 26, 2026 | 3.74 | 3.86 | 3.74 | 3.86 | 3.86 | 1.05% | - |
| Feb 25, 2026 | 3.62 | 3.82 | 3.62 | 3.82 | 3.82 | 2.14% | - |
| Feb 24, 2026 | 3.70 | 3.80 | 3.70 | 3.74 | 3.74 | -2.60% | - |
| Feb 23, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| 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% | - |