PTT Global Chemical Public Company Limited (FRA:GCB1)
Germany · Delayed Price · Currency is EUR 1.370
+0.050 (3.79%)
At close: Oct 23, 2026
FRA:GCB1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.79% | - |
| Oct 22, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | - |
| Oct 21, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Oct 20, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Oct 19, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.94% | - |
| Oct 16, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Oct 15, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Oct 14, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Oct 13, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Oct 12, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | - |
| Oct 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Oct 8, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Oct 7, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.96% | - |
| Oct 6, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.05% | - |
| Oct 5, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Oct 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.17% | - |
| Oct 1, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Sep 30, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 500 |
| Sep 29, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Sep 28, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.13% | - |
| Sep 25, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Sep 24, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Sep 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | - |
| Sep 22, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | - |
| Sep 21, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | - |
| Sep 18, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | - |
| Sep 17, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.44% | - |
| Sep 16, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.15% | - |
| Sep 15, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | - |
| Sep 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | 1,000 |
| Sep 11, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Sep 10, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 4.88% | - |
| Sep 9, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 4.24% | - |
| Sep 8, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | - |
| Sep 7, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.37% | - |
| Sep 4, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.14 | 0.87% | - |
| Sep 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.13 | 1.77% | - |
| Sep 2, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.11 | - | - |
| Sep 1, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.11 | 0.89% | - |
| Aug 31, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.10 | - | - |
| Aug 28, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.10 | 1.82% | - |
| Aug 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.09 | - | - |
| Aug 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.09 | 2.80% | - |
| Aug 25, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.06 | - | - |
| Aug 24, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.06 | -2.73% | - |
| Aug 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.09 | 10.00% | - |
| Aug 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | -0.99% | - |
| Aug 19, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | -0.98% | - |
| Aug 18, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | 2.51% | - |
| Aug 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | - | - |