PTT Global Chemical Public Company Limited (FRA:GCB1)
Germany · Delayed Price · Currency is EUR 1.230
-0.030 (-2.38%)
At close: Sep 18, 2026
FRA:GCB1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | -2.45% | - |
| Aug 13, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | 2.51% | - |
| Aug 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | -0.50% | - |
| Aug 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | 3.63% | - |
| Aug 10, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | 0.52% | - |
| Aug 7, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.95 | 0.52% | - |
| Aug 6, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | 1.06% | - |
| Aug 5, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | - | - |
| Aug 4, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | 1.61% | - |
| Aug 3, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.92 | -1.06% | - |
| Jul 31, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.93 | - | - |
| Jul 30, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.93 | -5.05% | - |
| Jul 29, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.98 | 0.51% | - |
| Jul 28, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | -0.51% | - |
| Jul 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.98 | -1.00% | - |
| Jul 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | -2.91% | - |
| Jul 23, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | 3.00% | - |
| Jul 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | 4.17% | - |
| Jul 21, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.95 | -0.52% | - |
| Jul 20, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | 1.58% | - |
| Jul 17, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.94 | 1.06% | - |
| Jul 16, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.93 | 3.87% | - |
| Jul 15, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.89 | 1.12% | - |
| Jul 14, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.88 | 1.13% | - |
| Jul 13, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.87 | 0.57% | - |