Sekur Private Data Ltd. (FRA:GDT0)
Germany · Delayed Price · Currency is EUR 0.0115
-0.0265 (-69.74%)
At close: Aug 26, 2026
FRA:GDT0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 153.33% | 66,749 |
| Aug 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -38.78% | 177 |
| Aug 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.00% | 200 |
| Aug 18, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -37.50% | 4,737 |
| Aug 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.59% | 101 |
| Aug 14, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 204.17% | 301 |
| Aug 13, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -44.19% | - |
| Aug 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.22% | - |
| Aug 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -44.78% | 520 |
| Aug 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 294.12% | 5,241 |
| Aug 7, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -52.78% | - |
| Aug 6, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 56.52% | 1,360 |
| Aug 5, 2026 | 0.04 | 0.04 | 0.01 | 0.01 | 0.01 | -53.06% | 4 |
| Aug 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -32.88% | - |
| Aug 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 69.77% | 1,600 |
| Jul 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 86.96% | 10 |
| Jul 30, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -23.33% | - |
| Jul 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -46.43% | - |
| Jul 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -30.00% | 30 |
| Jul 27, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.59% | 177 |
| Jul 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.95% | 52 |
| Jul 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 153.33% | 3,833 |
| Jul 22, 2026 | 0.02 | 0.04 | 0.02 | 0.02 | 0.02 | - | 500 |
| Jul 21, 2026 | 0.02 | 0.04 | 0.02 | 0.02 | 0.02 | - | 900 |
| Jul 20, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 17, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -53.85% | - |
| Jul 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.84% | 333,959 |
| Jul 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 26.53% | - |
| Jul 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.91% | - |
| Jul 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.24% | - |
| Jul 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.91% | 95 |
| Jul 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -19.12% | - |
| Jul 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.25% | - |
| Jul 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.28% | - |
| Jun 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 22.00% | - |
| Jun 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -19.35% | 10 |
| Jun 26, 2026 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | 1.64% | 47 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 45.24% | 25 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 23, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -31.15% | 195 |
| Jun 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.61% | - |
| Jun 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.64% | - |
| Jun 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -19.74% | - |
| Jun 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 24.59% | 8 |