Sogefi S.p.A. (FRA:GEF)
Germany · Delayed Price · Currency is EUR 1.978
-0.004 (-0.20%)
At close: Aug 26, 2026
FRA:GEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | -0.20% | - |
| Aug 25, 2026 | 2.03 | 2.03 | 1.98 | 1.98 | 1.98 | -1.15% | - |
| Aug 24, 2026 | 2.03 | 2.03 | 2.00 | 2.01 | 2.01 | 1.16% | - |
| Aug 21, 2026 | 2.03 | 2.03 | 1.98 | 1.98 | 1.98 | 0.20% | - |
| Aug 20, 2026 | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | -0.70% | - |
| Aug 19, 2026 | 2.00 | 2.00 | 1.96 | 1.99 | 1.99 | 0.50% | - |
| Aug 18, 2026 | 2.03 | 2.03 | 1.97 | 1.98 | 1.98 | -0.80% | - |
| Aug 17, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | 0.50% | - |
| Aug 14, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | 1.22% | - |
| Aug 13, 2026 | 1.97 | 1.97 | 1.93 | 1.96 | 1.96 | 1.03% | - |
| Aug 12, 2026 | 1.99 | 1.99 | 1.94 | 1.94 | 1.94 | -1.02% | - |
| Aug 11, 2026 | 1.97 | 1.97 | 1.93 | 1.96 | 1.96 | 0.31% | - |
| Aug 10, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | - | - |
| Aug 7, 2026 | 1.98 | 1.98 | 1.95 | 1.96 | 1.96 | 0.72% | - |
| Aug 6, 2026 | 2.03 | 2.03 | 1.94 | 1.94 | 1.94 | -2.80% | - |
| Aug 5, 2026 | 2.02 | 2.02 | 1.99 | 2.00 | 2.00 | 1.42% | - |
| Aug 4, 2026 | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | 0.20% | - |
| Aug 3, 2026 | 1.91 | 1.97 | 1.90 | 1.97 | 1.97 | 5.02% | - |
| Jul 31, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | 2.40% | - |
| Jul 30, 2026 | 1.74 | 1.83 | 1.74 | 1.83 | 1.83 | 6.27% | - |
| Jul 29, 2026 | 1.77 | 1.77 | 1.72 | 1.72 | 1.72 | -1.94% | - |
| Jul 28, 2026 | 2.13 | 2.13 | 1.76 | 1.76 | 1.76 | -14.76% | - |
| Jul 27, 2026 | 2.09 | 2.09 | 2.06 | 2.06 | 2.06 | 1.48% | - |
| Jul 24, 2026 | 2.05 | 2.05 | 2.03 | 2.03 | 2.03 | 1.25% | - |
| Jul 23, 2026 | 2.09 | 2.09 | 2.01 | 2.01 | 2.01 | -2.43% | 3 |
| Jul 22, 2026 | 2.08 | 2.08 | 2.05 | 2.06 | 2.06 | 0.49% | - |
| Jul 21, 2026 | 2.08 | 2.08 | 2.04 | 2.05 | 2.05 | 0.49% | - |
| Jul 20, 2026 | 2.07 | 2.07 | 2.03 | 2.04 | 2.04 | -0.97% | - |
| Jul 17, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -0.72% | - |
| Jul 16, 2026 | 2.13 | 2.13 | 2.07 | 2.07 | 2.07 | 0.24% | - |
| Jul 15, 2026 | 2.09 | 2.09 | 2.04 | 2.07 | 2.07 | 0.98% | - |
| Jul 14, 2026 | 2.10 | 2.10 | 2.05 | 2.05 | 2.05 | -1.68% | - |
| Jul 13, 2026 | 2.14 | 2.14 | 2.08 | 2.08 | 2.08 | -1.19% | - |
| Jul 10, 2026 | 2.13 | 2.13 | 2.11 | 2.11 | 2.11 | 1.94% | - |
| Jul 9, 2026 | 2.12 | 2.12 | 2.06 | 2.07 | 2.07 | 0.49% | - |
| Jul 8, 2026 | 2.13 | 2.13 | 2.06 | 2.06 | 2.06 | -2.38% | - |
| Jul 7, 2026 | 2.14 | 2.14 | 2.11 | 2.11 | 2.11 | -0.47% | - |
| Jul 6, 2026 | 2.15 | 2.16 | 2.12 | 2.12 | 2.12 | 0.48% | - |
| Jul 3, 2026 | 2.13 | 2.13 | 2.11 | 2.11 | 2.11 | 1.20% | - |
| Jul 2, 2026 | 2.07 | 2.08 | 2.07 | 2.08 | 2.08 | 3.74% | - |
| Jul 1, 2026 | 2.03 | 2.03 | 1.99 | 2.01 | 2.01 | 1.16% | - |
| Jun 30, 2026 | 2.03 | 2.03 | 1.98 | 1.98 | 1.98 | 0.20% | - |
| Jun 29, 2026 | 2.07 | 2.07 | 1.98 | 1.98 | 1.98 | 0.71% | - |
| Jun 26, 2026 | 2.04 | 2.04 | 1.96 | 1.96 | 1.96 | -2.04% | - |
| Jun 25, 2026 | 2.06 | 2.06 | 2.01 | 2.01 | 2.01 | 1.37% | - |
| Jun 24, 2026 | 2.04 | 2.04 | 1.98 | 1.98 | 1.98 | -1.00% | - |
| Jun 23, 2026 | 2.08 | 2.08 | 2.00 | 2.00 | 2.00 | -2.54% | - |
| Jun 22, 2026 | 2.09 | 2.09 | 2.05 | 2.05 | 2.05 | -0.49% | - |
| Jun 19, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | 1.98% | - |
| Jun 18, 2026 | 2.09 | 2.09 | 2.02 | 2.02 | 2.02 | -1.46% | - |