PTT Global Chemical Public Company Limited (FRA:GCB1)
Germany · Delayed Price · Currency is EUR 0.5350
+0.0150 (2.88%)
Last updated: Dec 1, 2025, 8:09 AM CET
FRA:GCB1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | 2.88% | - |
| Nov 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.97% | - |
| Nov 27, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.98% | - |
| Nov 26, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -2.86% | - |
| Nov 25, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 2.94% | - |
| Nov 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | 1,000 |
| Nov 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -4.76% | 1,500 |
| Nov 20, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.94% | - |
| Nov 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.96% | - |
| Nov 18, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.89% | - |
| Nov 17, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.92% | - |
| Nov 14, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -2.80% | - |
| Nov 13, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.94% | - |
| Nov 12, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Nov 11, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -4.50% | - |
| Nov 10, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 2.78% | - |
| Nov 7, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.92% | - |
| Nov 6, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.93% | 500 |
| Nov 5, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -7.69% | - |
| Nov 4, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -9.30% | - |
| Nov 3, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -3.73% | - |
| Oct 31, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.52% | - |
| Oct 30, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.76% | - |
| Oct 29, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Oct 28, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 3.97% | - |
| Oct 27, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | - |
| Oct 24, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | - |
| Oct 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 21, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | - |
| Oct 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | - |
| Oct 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -4.65% | - |
| Oct 16, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.57% | - |
| Oct 15, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -2.31% | - |
| Oct 14, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | - |
| Oct 13, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Oct 10, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.75% | - |
| Oct 9, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 1.53% | 1,000 |
| Oct 8, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Oct 7, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.77% | - |
| Oct 6, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | 4.84% | 700 |
| Oct 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -4.62% | - |
| Oct 2, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Oct 1, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.76% | - |
| Sep 30, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.76% | - |
| Sep 29, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -6.38% | - |
| Sep 26, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 2.17% | - |
| Sep 25, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Sep 24, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.73% | - |
| Sep 23, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -4.86% | - |