Sekur Private Data Ltd. (FRA:GDT0)
Germany · Delayed Price · Currency is EUR 0.0105
-0.0185 (-63.79%)
At close: Oct 23, 2026
FRA:GDT0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 176.19% | 6,350 |
| Oct 23, 2026 | 0.02 | 0.03 | 0.01 | 0.01 | 0.01 | -63.79% | 100,903 |
| Oct 22, 2026 | 0.02 | 0.03 | 0.01 | 0.03 | 0.03 | 383.33% | 110,561 |
| Oct 21, 2026 | 0.02 | 0.03 | 0.01 | 0.01 | 0.01 | - | 3,064 |
| Oct 20, 2026 | 0.02 | 0.03 | 0.01 | 0.01 | 0.01 | - | 14,415 |
| Oct 19, 2026 | 0.02 | 0.03 | 0.01 | 0.01 | 0.01 | -77.36% | 23,959 |
| Oct 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 381.82% | 30,627 |
| Oct 15, 2026 | 0.02 | 0.03 | 0.01 | 0.01 | 0.01 | -38.89% | 9,808 |
| Oct 14, 2026 | 0.02 | 0.03 | 0.01 | 0.01 | 0.01 | - | 4,296 |
| Oct 13, 2026 | 0.02 | 0.03 | 0.01 | 0.01 | 0.01 | -37.93% | 14,278 |
| Oct 12, 2026 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | 20.83% | 6,362 |
| Oct 9, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 148 |
| Oct 7, 2026 | 0.02 | 0.04 | 0.01 | 0.01 | 0.01 | - | 1,157 |
| Oct 6, 2026 | 0.02 | 0.03 | 0.01 | 0.01 | 0.01 | - | 996 |
| Oct 2, 2026 | 0.02 | 0.04 | 0.01 | 0.01 | 0.01 | - | 1,355 |
| Oct 1, 2026 | 0.02 | 0.03 | 0.01 | 0.01 | 0.01 | 41.18% | 42,149 |
| Sep 30, 2026 | 0.02 | 0.03 | 0.01 | 0.01 | 0.01 | - | 53 |
| Sep 29, 2026 | 0.02 | 0.03 | 0.01 | 0.01 | 0.01 | - | 303 |
| Sep 28, 2026 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | - | 1,005 |
| Sep 25, 2026 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | - | 1,481 |
| Sep 24, 2026 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | - | 9,125 |
| Sep 22, 2026 | 0.02 | 0.04 | 0.01 | 0.01 | 0.01 | -29.17% | 4,200 |
| Sep 21, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -20.00% | - |
| Sep 18, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 17, 2026 | 0.03 | 0.03 | 0.01 | 0.02 | 0.02 | 15.38% | 1,020 |
| Sep 16, 2026 | 0.04 | 0.04 | 0.01 | 0.01 | 0.01 | 8.33% | 2,043 |
| Sep 15, 2026 | 0.02 | 0.04 | 0.01 | 0.01 | 0.01 | - | 1,133 |
| Sep 14, 2026 | 0.04 | 0.04 | 0.01 | 0.01 | 0.01 | - | 4,768 |
| Sep 11, 2026 | 0.02 | 0.03 | 0.01 | 0.01 | 0.01 | -52.00% | 6,873 |
| Sep 10, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 108.33% | 5,003 |
| Sep 9, 2026 | 0.02 | 0.04 | 0.01 | 0.01 | 0.01 | - | 15,210 |
| Sep 8, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -63.08% | - |
| Sep 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.96% | 20 |
| Sep 4, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | - | 150 |
| Sep 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.96% | 217 |
| Sep 2, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 191.30% | 200 |
| Sep 1, 2026 | 0.02 | 0.03 | 0.01 | 0.01 | 0.01 | -46.51% | 107 |
| Aug 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -38.57% | 1 |
| Aug 28, 2026 | 0.02 | 0.04 | 0.01 | 0.04 | 0.04 | 4.48% | 69,352 |
| Aug 27, 2026 | 0.04 | 0.04 | 0.01 | 0.03 | 0.03 | -11.84% | 11,002 |
| 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% | - |