PTT Global Chemical Public Company Limited (FRA:GCB)
Germany · Delayed Price · Currency is EUR 1.190
-0.020 (-1.65%)
At close: Sep 18, 2026
FRA:GCB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 14, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.95 | -2.54% | - |
| Aug 13, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | 2.60% | - |
| Aug 12, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.95 | -1.03% | - |
| Aug 11, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.96 | 3.74% | - |
| Aug 10, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | 0.54% | - |
| Aug 7, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.92 | 1.09% | - |
| Aug 6, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.91 | 1.10% | - |
| Aug 5, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.90 | -0.55% | - |
| Aug 4, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | 2.23% | - |
| Aug 3, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.88 | -1.65% | - |
| Jul 31, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.90 | 0.55% | - |
| Jul 30, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.89 | -5.24% | - |
| Jul 29, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | - | - |
| Jul 28, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | - | - |
| Jul 27, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | -1.55% | - |
| Jul 24, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.96 | -10.19% | - |
| Jul 23, 2026 | 1.00 | 1.08 | 1.00 | 1.08 | 1.06 | 10.77% | 925 |
| Jul 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | 4.84% | - |
| Jul 21, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.92 | - | - |
| Jul 20, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.92 | 1.09% | - |
| Jul 17, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.91 | 1.66% | - |
| Jul 16, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.89 | 3.43% | - |
| Jul 15, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.86 | 1.16% | - |
| Jul 14, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.85 | 1.17% | - |
| Jul 13, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.84 | - | - |