Sogefi S.p.A. (FRA:GEF)
Germany · Delayed Price · Currency is EUR 1.860
-0.056 (-2.92%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:GEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -2.92% | 8,400 |
| Oct 22, 2026 | 1.98 | 1.98 | 1.92 | 1.92 | 1.92 | -2.94% | - |
| Oct 21, 2026 | 1.98 | 1.98 | 1.94 | 1.97 | 1.97 | 4.00% | - |
| Oct 20, 2026 | 1.91 | 1.91 | 1.88 | 1.90 | 1.90 | 0.74% | - |
| Oct 19, 2026 | 1.95 | 1.95 | 1.88 | 1.88 | 1.88 | -4.37% | - |
| Oct 16, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 4.34% | - |
| Oct 15, 2026 | 2.00 | 2.00 | 1.89 | 1.89 | 1.89 | -4.55% | - |
| Oct 14, 2026 | 1.93 | 1.98 | 1.93 | 1.98 | 1.98 | 6.00% | - |
| Oct 13, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -2.81% | - |
| Oct 12, 2026 | 1.90 | 1.96 | 1.90 | 1.92 | 1.92 | -0.83% | - |
| Oct 9, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | 0.62% | - |
| Oct 8, 2026 | 2.01 | 2.01 | 1.92 | 1.92 | 1.92 | -4.04% | - |
| Oct 7, 2026 | 2.05 | 2.05 | 2.01 | 2.01 | 2.01 | -0.74% | - |
| Oct 6, 2026 | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Oct 5, 2026 | 2.00 | 2.00 | 1.96 | 2.00 | 2.00 | 2.35% | - |
| Oct 2, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -0.91% | - |
| Oct 1, 2026 | 2.00 | 2.00 | 1.96 | 1.97 | 1.97 | -0.50% | - |
| Sep 30, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | 0.51% | - |
| Sep 29, 2026 | 2.04 | 2.04 | 1.97 | 1.97 | 1.97 | -2.13% | - |
| Sep 28, 2026 | 2.00 | 2.02 | 1.99 | 2.02 | 2.02 | -0.49% | - |
| Sep 25, 2026 | 2.01 | 2.03 | 1.98 | 2.03 | 2.03 | 0.75% | 8,400 |
| Sep 24, 2026 | 2.05 | 2.05 | 2.00 | 2.01 | 2.01 | 0.50% | - |
| Sep 23, 2026 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -4.08% | - |
| Sep 22, 2026 | 2.11 | 2.11 | 2.07 | 2.09 | 2.09 | 2.46% | - |
| Sep 21, 2026 | 2.05 | 2.05 | 1.99 | 2.04 | 2.04 | 2.67% | - |
| Sep 18, 2026 | 2.06 | 2.06 | 1.98 | 1.98 | 1.98 | -2.36% | - |
| Sep 17, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 2.11% | - |
| Sep 16, 2026 | 2.04 | 2.04 | 1.99 | 1.99 | 1.99 | -0.60% | - |
| Sep 15, 2026 | 2.03 | 2.03 | 1.98 | 2.00 | 2.00 | 0.60% | - |
| Sep 14, 2026 | 2.02 | 2.02 | 1.97 | 1.99 | 1.99 | -0.20% | - |
| Sep 11, 2026 | 2.05 | 2.05 | 1.99 | 1.99 | 1.99 | -1.14% | - |
| Sep 10, 2026 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | 1.36% | - |
| Sep 9, 2026 | 2.04 | 2.04 | 1.99 | 1.99 | 1.99 | -1.34% | - |
| Sep 8, 2026 | 2.06 | 2.06 | 1.98 | 2.02 | 2.02 | -0.25% | - |
| Sep 7, 2026 | 2.08 | 2.08 | 2.02 | 2.02 | 2.02 | -0.74% | - |
| Sep 4, 2026 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | 1.85% | - |
| Sep 3, 2026 | 2.01 | 2.01 | 1.97 | 2.00 | 2.00 | 2.25% | - |
| Sep 2, 2026 | 2.00 | 2.00 | 1.93 | 1.95 | 1.95 | -0.91% | - |
| Sep 1, 2026 | 2.03 | 2.03 | 1.97 | 1.97 | 1.97 | -0.80% | - |
| Aug 31, 2026 | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | -0.20% | - |
| Aug 28, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | 2.26% | - |
| Aug 27, 2026 | 2.02 | 2.02 | 1.94 | 1.95 | 1.95 | -1.52% | - |
| 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% | - |