Gravity Co., Ltd. (FRA:GD8A)
Germany · Delayed Price · Currency is EUR 54.50
-0.50 (-0.91%)
Last updated: Feb 20, 2026, 8:25 AM CET
Gravity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Feb 19, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2.80% | - |
| Feb 18, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -2.73% | - |
| Feb 17, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Feb 16, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Feb 13, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Feb 12, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -4.35% | - |
| Feb 11, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 2.68% | - |
| Feb 10, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -5.08% | - |
| Feb 9, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -2.48% | - |
| Feb 6, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Feb 5, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Feb 4, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Feb 3, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Feb 2, 2026 | 57.00 | 60.00 | 57.00 | 60.00 | 60.00 | 7.14% | 109 |
| Jan 30, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Jan 29, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 2.78% | - |
| Jan 28, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Jan 27, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | 15 |
| Jan 26, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Jan 23, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Jan 22, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Jan 21, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jan 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jan 19, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.86% | - |
| Jan 16, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Jan 15, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Jan 14, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Jan 13, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 8.33% | - |
| Jan 12, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.23% | - |
| Jan 9, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - | - |
| Jan 8, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.22% | - |
| Jan 7, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.20% | - |
| Jan 6, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.81% | - |
| Jan 5, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 1.65% | - |
| Jan 2, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 1.67% | - |
| Dec 30, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.83% | - |
| Dec 29, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 2.12% | - |
| Dec 23, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.67% | - |
| Dec 22, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.27% | 19 |
| 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% | - |