Gravity Co., Ltd. (FRA:GD8A)
Germany · Delayed Price · Currency is EUR 57.50
-1.50 (-2.54%)
Last updated: Jun 26, 2026, 8:05 AM CET
FRA:GD8A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -2.54% | - |
| Jun 25, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -2.48% | - |
| Jun 24, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 6.14% | - |
| Jun 23, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | - |
| Jun 22, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 43 |
| Jun 19, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 14.75% | - |
| Jun 18, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.83% | - |
| Jun 17, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.83% | - |
| Jun 16, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.83% | - |
| Jun 15, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.41% | - |
| Jun 12, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -1.23% | - |
| Jun 11, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - | - |
| Jun 10, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -2.40% | - |
| Jun 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.81% | - |
| Jun 8, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -2.75% | - |
| Jun 5, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.86% | - |
| Jun 4, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -3.67% | - |
| Jun 3, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -2.68% | - |
| Jun 2, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 3.70% | - |
| Jun 1, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | - |
| May 29, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| May 28, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| May 27, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| May 26, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| May 25, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| May 22, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| May 21, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| May 20, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | 50 |
| May 19, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| May 18, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -3.67% | - |
| May 15, 2026 | 52.50 | 54.50 | 52.50 | 54.50 | 54.50 | 3.81% | 114 |
| May 14, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| May 13, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| May 12, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -4.50% | - |
| May 11, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 9.90% | - |
| May 8, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| May 7, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -2.83% | - |
| May 6, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| May 5, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 0.96% | 24 |
| May 4, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Apr 30, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Apr 29, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Apr 28, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.86% | - |
| Apr 27, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Apr 24, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -5.45% | - |
| Apr 23, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Apr 22, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | - |
| Apr 21, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 2.86% | - |
| Apr 20, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Apr 17, 2026 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | 4.95% | 60 |