Gravity Co., Ltd. (FRA:GD8A)
Germany · Delayed Price · Currency is EUR 58.00
+0.50 (0.87%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:GD8A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | 27 |
| Oct 22, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.71% | - |
| Oct 21, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Oct 20, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Oct 19, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Oct 16, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Oct 15, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | - |
| Oct 14, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Oct 13, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Oct 12, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | - |
| Oct 9, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Oct 8, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Oct 7, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| Oct 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Oct 5, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| Oct 2, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 2.59% | - |
| Oct 1, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Sep 30, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| Sep 29, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Sep 28, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -2.56% | - |
| Sep 25, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Sep 24, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | - |
| Sep 23, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Sep 22, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Sep 21, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.65% | - |
| Sep 18, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Sep 17, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Sep 16, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.63% | - |
| Sep 15, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.65% | - |
| Sep 14, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Sep 11, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Sep 10, 2026 | 61.50 | 61.50 | 60.00 | 60.00 | 60.00 | -1.64% | 27 |
| Sep 9, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Sep 8, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Sep 7, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Sep 4, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| Sep 3, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Sep 2, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Sep 1, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -2.36% | - |
| Aug 31, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 3.25% | - |
| Aug 28, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Aug 27, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Aug 26, 2026 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | 1.64% | 18 |
| Aug 25, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 2.52% | - |
| Aug 24, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | - |
| Aug 21, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Aug 20, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -2.50% | - |
| Aug 19, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2.56% | - |
| Aug 18, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.68% | - |
| Aug 17, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -2.46% | - |