Great Portland Estates Plc (FRA:G9KB)
Germany · Delayed Price · Currency is EUR 3.400
-0.040 (-1.16%)
At close: Nov 24, 2025
Great Portland Estates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.48 | 3.60 | 3.48 | 3.54 | 3.54 | 1.72% | - |
| Nov 27, 2025 | 3.46 | 3.60 | 3.46 | 3.48 | 3.48 | -1.69% | - |
| Nov 26, 2025 | 3.34 | 3.54 | 3.34 | 3.54 | 3.51 | 3.51% | - |
| Nov 25, 2025 | 3.32 | 3.44 | 3.32 | 3.42 | 3.39 | 0.59% | - |
| Nov 24, 2025 | 3.32 | 3.44 | 3.32 | 3.40 | 3.37 | -1.16% | - |
| Nov 21, 2025 | 3.32 | 3.44 | 3.32 | 3.44 | 3.41 | 0.58% | - |
| Nov 20, 2025 | 3.30 | 3.46 | 3.30 | 3.42 | 3.39 | - | - |
| Nov 19, 2025 | 3.40 | 3.48 | 3.40 | 3.42 | 3.39 | -3.93% | - |
| Nov 18, 2025 | 3.48 | 3.56 | 3.44 | 3.56 | 3.53 | -1.11% | - |
| Nov 17, 2025 | 3.50 | 3.64 | 3.50 | 3.60 | 3.57 | -0.55% | - |
| Nov 14, 2025 | 3.62 | 3.66 | 3.62 | 3.62 | 3.59 | -4.23% | - |
| Nov 13, 2025 | 3.66 | 3.82 | 3.66 | 3.78 | 3.74 | -1.05% | - |
| Nov 12, 2025 | 3.72 | 3.86 | 3.72 | 3.82 | 3.78 | -0.52% | - |
| Nov 11, 2025 | 3.68 | 3.84 | 3.68 | 3.84 | 3.80 | - | - |
| Nov 10, 2025 | 3.68 | 3.86 | 3.68 | 3.84 | 3.80 | 1.05% | - |
| Nov 7, 2025 | 3.68 | 3.80 | 3.68 | 3.80 | 3.76 | -1.04% | - |
| Nov 6, 2025 | 3.66 | 3.84 | 3.66 | 3.84 | 3.80 | 0.52% | - |
| Nov 5, 2025 | 3.66 | 3.82 | 3.66 | 3.82 | 3.78 | - | - |
| Nov 4, 2025 | 3.64 | 3.82 | 3.64 | 3.82 | 3.78 | 1.06% | - |
| Nov 3, 2025 | 3.60 | 3.78 | 3.60 | 3.78 | 3.74 | 0.53% | - |
| Oct 31, 2025 | 3.62 | 3.78 | 3.62 | 3.76 | 3.72 | -0.53% | - |
| Oct 30, 2025 | 3.64 | 3.78 | 3.64 | 3.78 | 3.74 | -0.53% | - |
| Oct 29, 2025 | 3.70 | 3.82 | 3.70 | 3.80 | 3.76 | -0.52% | - |
| Oct 28, 2025 | 3.76 | 3.88 | 3.76 | 3.82 | 3.78 | -2.05% | - |
| Oct 27, 2025 | 3.76 | 3.90 | 3.76 | 3.90 | 3.86 | - | - |
| Oct 24, 2025 | 3.80 | 3.92 | 3.80 | 3.90 | 3.86 | -0.51% | - |
| Oct 23, 2025 | 3.80 | 3.94 | 3.80 | 3.92 | 3.88 | -0.51% | - |
| Oct 22, 2025 | 3.72 | 3.94 | 3.72 | 3.94 | 3.90 | 2.07% | - |
| Oct 21, 2025 | 3.76 | 3.90 | 3.76 | 3.86 | 3.82 | -0.52% | - |
| Oct 20, 2025 | 3.70 | 3.88 | 3.70 | 3.88 | 3.84 | 2.11% | - |
| Oct 17, 2025 | 3.68 | 3.80 | 3.68 | 3.80 | 3.76 | 0.53% | - |
| Oct 16, 2025 | 3.62 | 3.78 | 3.62 | 3.78 | 3.74 | 2.16% | - |
| Oct 15, 2025 | 3.62 | 3.78 | 3.62 | 3.70 | 3.67 | -1.07% | - |
| Oct 14, 2025 | 3.60 | 3.74 | 3.60 | 3.74 | 3.71 | - | 140 |
| Oct 13, 2025 | 3.44 | 3.74 | 3.44 | 3.74 | 3.71 | 4.47% | - |
| Oct 10, 2025 | 3.48 | 3.62 | 3.48 | 3.58 | 3.55 | -1.10% | - |
| Oct 9, 2025 | 3.50 | 3.64 | 3.50 | 3.62 | 3.59 | -4.74% | - |
| Oct 8, 2025 | 3.56 | 3.80 | 3.56 | 3.80 | 3.76 | 3.26% | 1,750 |
| Oct 7, 2025 | 3.58 | 3.68 | 3.58 | 3.68 | 3.65 | -0.54% | - |
| Oct 6, 2025 | 3.60 | 3.72 | 3.60 | 3.70 | 3.67 | - | - |
| Oct 3, 2025 | 3.52 | 3.70 | 3.52 | 3.70 | 3.67 | 1.65% | - |
| Oct 2, 2025 | 3.50 | 3.64 | 3.50 | 3.64 | 3.61 | 0.55% | - |
| Oct 1, 2025 | 3.46 | 3.62 | 3.46 | 3.62 | 3.59 | - | - |
| Sep 30, 2025 | 3.44 | 3.62 | 3.44 | 3.62 | 3.59 | 2.84% | - |
| Sep 29, 2025 | 3.42 | 3.54 | 3.42 | 3.52 | 3.49 | - | - |
| Sep 26, 2025 | 3.38 | 3.54 | 3.38 | 3.52 | 3.49 | 0.57% | - |
| Sep 25, 2025 | 3.42 | 3.50 | 3.42 | 3.50 | 3.47 | -0.57% | - |
| Sep 24, 2025 | 3.40 | 3.68 | 3.40 | 3.52 | 3.49 | -1.68% | 95 |
| Sep 23, 2025 | 3.36 | 3.58 | 3.36 | 3.58 | 3.55 | 2.87% | - |
| Sep 22, 2025 | 3.36 | 3.48 | 3.36 | 3.48 | 3.45 | - | - |