Gravity Co., Ltd. (FRA:GD8A)
Germany · Delayed Price · Currency is EUR 47.40
+0.80 (1.72%)
At close: Dec 19, 2025
Gravity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 1.72% | - |
| Dec 18, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.85% | - |
| Dec 17, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Dec 16, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -2.89% | - |
| Dec 15, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 2.11% | - |
| Dec 12, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.85% | - |
| Dec 11, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.67% | - |
| Dec 10, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.84% | - |
| Dec 9, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -1.25% | - |
| Dec 8, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.04% | - |
| Dec 5, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.81% | - |
| Dec 4, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 2.07% | - |
| Dec 3, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| Dec 2, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| Dec 1, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.82% | - |
| Nov 28, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.41% | - |
| Nov 27, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.41% | - |
| Nov 26, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -1.22% | - |
| Nov 25, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.24% | - |
| Nov 24, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.26% | - |
| Nov 21, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -2.45% | - |
| Nov 20, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.24% | - |
| Nov 19, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| Nov 18, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -2.02% | - |
| Nov 17, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.40% | - |
| Nov 14, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -2.75% | - |
| Nov 13, 2025 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | 0.99% | 50 |
| Nov 12, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Nov 11, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Nov 10, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.81% | - |
| Nov 7, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.40% | - |
| Nov 6, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - | - |
| Nov 5, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - | - |
| Nov 4, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - | - |
| Nov 3, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.41% | - |
| Oct 31, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.60% | - |
| Oct 30, 2025 | 49.20 | 50.00 | 49.20 | 50.00 | 50.00 | - | 6 |
| Oct 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Oct 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Oct 27, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.23% | - |
| Oct 24, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.40% | - |
| Oct 23, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.80% | - |
| Oct 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.63% | - |
| Oct 21, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.40% | - |
| Oct 20, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 2.92% | 20 |
| Oct 17, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -3.61% | - |
| Oct 16, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - | 60 |
| Oct 15, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -1.39% | - |
| Oct 14, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -4.72% | - |
| Oct 13, 2025 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 2.91% | 60 |