PTT Global Chemical Public Company Limited (FRA:GCB)
Germany · Delayed Price · Currency is EUR 1.320
+0.040 (3.13%)
At close: Oct 23, 2026
FRA:GCB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 3.13% | - |
| Oct 22, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | - |
| Oct 21, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Oct 20, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Oct 19, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -5.93% | - |
| Oct 16, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 3.05% | 158 |
| Oct 15, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Oct 14, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | - |
| Oct 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Oct 12, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | - |
| Oct 9, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Oct 8, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.29% | - |
| Oct 7, 2026 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 6.87% | 884 |
| Oct 6, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 3.97% | - |
| Oct 5, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 9.57% | - |
| Oct 2, 2026 | 1.26 | 1.26 | 1.15 | 1.15 | 1.15 | -4.96% | 5,649 |
| Oct 1, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Sep 30, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Sep 29, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Sep 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | - |
| Sep 25, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| Sep 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Sep 23, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | - |
| Sep 22, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| Sep 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Sep 18, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | - |
| Sep 17, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | - |
| Sep 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.07% | - |
| Sep 15, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | - |
| Sep 14, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | - |
| Sep 11, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Sep 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 4.20% | - |
| Sep 9, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 4.39% | - |
| Sep 8, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | - |
| Sep 7, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.42% | - |
| Sep 4, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.10 | 0.90% | - |
| Sep 3, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.09 | 1.83% | - |
| Sep 2, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | - | - |
| Sep 1, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | - | - |
| Aug 31, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | 0.93% | - |
| Aug 28, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.06 | 0.93% | - |
| Aug 27, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.06 | 0.94% | - |
| Aug 26, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | 2.91% | - |
| Aug 25, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | - | - |
| Aug 24, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | -8.04% | - |
| Aug 21, 2026 | 1.06 | 1.12 | 1.06 | 1.12 | 1.10 | 15.46% | 2,830 |
| Aug 20, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.96 | -10.19% | - |
| Aug 19, 2026 | 0.98 | 1.08 | 0.98 | 1.08 | 1.06 | 9.64% | 812 |
| Aug 18, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | 2.60% | - |
| Aug 17, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.95 | - | - |