Sogefi S.p.A. (FRA:GEF)
Germany · Delayed Price · Currency is EUR 1.954
-0.046 (-2.30%)
Last updated: Apr 24, 2026, 4:31 PM CET
FRA:GEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.02 | 2.02 | 1.95 | 1.95 | - | -1.21% | - |
| Apr 23, 2026 | 2.03 | 2.05 | 1.98 | 1.98 | 1.98 | 2.91% | 5,100 |
| Apr 22, 2026 | 2.04 | 2.04 | 1.92 | 1.92 | 1.92 | -1.94% | - |
| Apr 21, 2026 | 2.04 | 2.04 | 1.96 | 1.96 | 1.96 | -0.81% | - |
| Apr 20, 2026 | 2.01 | 2.01 | 1.94 | 1.98 | 1.98 | 1.54% | - |
| Apr 17, 2026 | 1.93 | 1.95 | 1.88 | 1.95 | 1.95 | 3.51% | - |
| Apr 16, 2026 | 2.01 | 2.01 | 1.88 | 1.88 | 1.88 | -2.99% | - |
| Apr 15, 2026 | 1.96 | 1.96 | 1.92 | 1.94 | 1.94 | 1.25% | - |
| Apr 14, 2026 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | 2.90% | - |
| Apr 13, 2026 | 2.00 | 2.00 | 1.86 | 1.86 | 1.86 | -4.42% | - |
| Apr 10, 2026 | 2.00 | 2.00 | 1.91 | 1.95 | 1.95 | 1.99% | - |
| Apr 9, 2026 | 1.99 | 1.99 | 1.90 | 1.91 | 1.91 | -1.55% | - |
| Apr 8, 2026 | 1.99 | 1.99 | 1.93 | 1.94 | 1.94 | -4.06% | - |
| Apr 7, 2026 | 1.93 | 2.02 | 1.85 | 2.02 | 2.02 | 11.23% | 3 |
| Apr 2, 2026 | 1.89 | 1.90 | 1.82 | 1.82 | 1.82 | -2.26% | - |
| Apr 1, 2026 | 1.92 | 1.92 | 1.84 | 1.86 | 1.86 | 1.98% | - |
| Mar 31, 2026 | 1.91 | 1.91 | 1.82 | 1.82 | 1.82 | -0.76% | - |
| Mar 30, 2026 | 1.89 | 1.89 | 1.78 | 1.84 | 1.84 | 0.99% | 100 |
| Mar 27, 2026 | 1.90 | 1.90 | 1.82 | 1.82 | 1.82 | -0.98% | - |
| Mar 26, 2026 | 1.88 | 1.88 | 1.78 | 1.84 | 1.84 | 0.55% | - |
| Mar 25, 2026 | 1.84 | 1.84 | 1.76 | 1.83 | 1.83 | 4.70% | - |
| Mar 24, 2026 | 1.86 | 1.87 | 1.74 | 1.74 | 1.74 | -3.65% | - |
| Mar 23, 2026 | 1.73 | 1.81 | 1.67 | 1.81 | 1.81 | 5.36% | - |
| Mar 20, 2026 | 1.84 | 1.94 | 1.72 | 1.72 | 1.72 | -1.04% | 10 |
| Mar 19, 2026 | 1.77 | 1.77 | 1.68 | 1.74 | 1.74 | 0.35% | - |
| Mar 18, 2026 | 1.80 | 1.80 | 1.73 | 1.73 | 1.73 | 0.23% | - |
| Mar 17, 2026 | 1.79 | 1.79 | 1.72 | 1.73 | 1.73 | -0.46% | - |
| Mar 16, 2026 | 1.81 | 1.81 | 1.73 | 1.73 | 1.73 | -0.23% | - |
| Mar 13, 2026 | 1.82 | 1.82 | 1.74 | 1.74 | 1.74 | -1.59% | - |
| Mar 12, 2026 | 1.89 | 1.89 | 1.77 | 1.77 | 1.77 | -3.60% | - |
| Mar 11, 2026 | 1.87 | 1.87 | 1.79 | 1.83 | 1.83 | 1.55% | - |
| Mar 10, 2026 | 1.99 | 1.99 | 1.80 | 1.80 | 1.80 | -3.01% | - |
| Mar 9, 2026 | 1.95 | 1.96 | 1.86 | 1.86 | 1.86 | -4.02% | - |
| Mar 6, 2026 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | - | - |
| Mar 5, 2026 | 2.06 | 2.06 | 1.94 | 1.94 | 1.94 | -3.58% | - |
| Mar 4, 2026 | 2.03 | 2.03 | 1.98 | 2.01 | 2.01 | -0.99% | - |
| Mar 3, 2026 | 2.27 | 2.27 | 2.03 | 2.03 | 2.03 | -18.80% | - |
| Mar 2, 2026 | 2.93 | 2.93 | 2.50 | 2.50 | 2.50 | -13.94% | - |
| Feb 27, 2026 | 3.07 | 3.07 | 2.91 | 2.91 | 2.91 | -1.53% | - |
| Feb 26, 2026 | 3.08 | 3.08 | 2.95 | 2.95 | 2.95 | -1.01% | - |
| Feb 25, 2026 | 3.12 | 3.12 | 2.98 | 2.98 | 2.98 | 1.19% | - |
| Feb 24, 2026 | 3.05 | 3.05 | 2.95 | 2.95 | 2.95 | - | - |
| Feb 23, 2026 | 3.09 | 3.09 | 2.95 | 2.95 | 2.95 | -1.34% | - |
| Feb 20, 2026 | 3.19 | 3.19 | 2.99 | 2.99 | 2.99 | -2.77% | - |
| Feb 19, 2026 | 3.16 | 3.16 | 3.01 | 3.07 | 3.07 | 1.66% | - |
| Feb 18, 2026 | 3.14 | 3.14 | 3.00 | 3.02 | 3.02 | 0.67% | - |
| Feb 17, 2026 | 3.14 | 3.15 | 3.00 | 3.00 | 3.00 | -1.15% | - |
| Feb 16, 2026 | 3.07 | 3.07 | 2.95 | 3.04 | 3.04 | 3.41% | - |
| Feb 13, 2026 | 3.07 | 3.07 | 2.93 | 2.94 | 2.94 | -2.17% | - |
| Feb 12, 2026 | 3.16 | 3.16 | 3.00 | 3.00 | 3.00 | -0.17% | - |