Gravity Co., Ltd. (FRA:GD8A)
Germany · Delayed Price · Currency is EUR 48.80
+0.20 (0.41%)
At close: Nov 28, 2025
Gravity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Oct 9, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Oct 8, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Oct 7, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Oct 6, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Oct 3, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -4.55% | - |
| Oct 2, 2025 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 3.77% | 38 |
| Oct 1, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -2.75% | - |
| Sep 30, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Sep 29, 2025 | 54.00 | 55.50 | 54.00 | 55.50 | 55.50 | 0.91% | 60 |
| Sep 26, 2025 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 2.80% | 31 |
| Sep 25, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Sep 24, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -3.64% | - |
| Sep 23, 2025 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 2.80% | 31 |