FRA:GEKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.76	0.76	0.76	0.76	-	-3.82%	-
Jun 2, 2026	0.76	0.79	0.76	0.79	0.79	1.95%	2
Jun 1, 2026	0.77	0.77	0.77	0.77	0.77	2.67%	-
May 29, 2026	0.75	0.75	0.75	0.75	0.75	-2.60%	-
May 28, 2026	0.77	0.77	0.77	0.77	0.77	0.65%	-
May 27, 2026	0.77	0.77	0.77	0.77	0.77	0.66%	-
May 26, 2026	0.76	0.76	0.76	0.76	0.76	0.66%	-
May 25, 2026	0.76	0.76	0.76	0.76	0.76	-	-
May 22, 2026	0.76	0.76	0.76	0.76	0.76	-1.31%	-
May 21, 2026	0.77	0.77	0.77	0.77	0.77	-0.65%	-
May 20, 2026	0.77	0.77	0.77	0.77	0.77	1.32%	-
May 19, 2026	0.76	0.76	0.76	0.76	0.76	-	-
May 18, 2026	0.76	0.76	0.76	0.76	0.76	-1.94%	-
May 15, 2026	0.78	0.78	0.78	0.78	0.78	-1.90%	-
May 14, 2026	0.79	0.79	0.79	0.79	0.79	-2.47%	-
May 13, 2026	0.81	0.81	0.81	0.81	0.81	-	-
May 12, 2026	0.81	0.81	0.81	0.81	0.81	-1.22%	-
May 11, 2026	0.82	0.82	0.82	0.82	0.82	-1.20%	-
May 8, 2026	0.83	0.83	0.83	0.83	0.83	3.11%	-
May 7, 2026	0.81	0.81	0.81	0.81	0.81	3.87%	-
May 6, 2026	0.78	0.78	0.78	0.78	0.78	-0.64%	-
May 5, 2026	0.78	0.78	0.78	0.78	0.78	-0.64%	-
May 4, 2026	0.79	0.79	0.79	0.79	0.79	1.29%	-
Apr 30, 2026	0.78	0.78	0.78	0.78	0.78	-0.64%	-
Apr 29, 2026	0.78	0.78	0.78	0.78	0.78	-1.89%	-
Apr 28, 2026	0.80	0.80	0.80	0.80	0.80	-0.63%	-
Apr 27, 2026	0.80	0.80	0.80	0.80	0.80	-3.61%	-
Apr 24, 2026	0.83	0.83	0.83	0.83	0.83	-6.21%	-
Apr 23, 2026	0.89	0.89	0.89	0.89	0.89	-0.56%	-
Apr 22, 2026	0.89	0.89	0.89	0.89	0.89	-3.26%	-
Apr 21, 2026	0.92	0.92	0.92	0.92	0.92	-2.65%	-
Apr 20, 2026	0.90	0.95	0.90	0.95	0.95	4.42%	88
Apr 17, 2026	0.91	0.91	0.91	0.91	0.91	5.23%	-
Apr 16, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Apr 15, 2026	0.86	0.86	0.86	0.86	0.86	-4.44%	-
Apr 14, 2026	0.90	0.90	0.90	0.90	0.90	-5.26%	-
Apr 13, 2026	0.90	0.95	0.90	0.95	0.95	6.74%	665
Apr 10, 2026	0.89	0.89	0.89	0.89	0.89	-1.11%	-
Apr 9, 2026	0.90	0.90	0.90	0.90	0.90	4.05%	-
Apr 8, 2026	0.87	0.87	0.87	0.87	0.87	-1.14%	-
Apr 7, 2026	0.88	0.88	0.88	0.88	0.88	-1.13%	-
Apr 2, 2026	0.89	0.89	0.89	0.89	0.89	3.51%	-
Apr 1, 2026	0.86	0.86	0.86	0.86	0.86	4.91%	-
Mar 31, 2026	0.82	0.82	0.82	0.82	0.82	-4.68%	-
Mar 30, 2026	0.81	0.86	0.81	0.86	0.86	4.22%	7
Mar 27, 2026	0.83	0.83	0.83	0.83	0.82	-0.60%	-
Mar 26, 2026	0.84	0.84	0.84	0.84	0.83	5.70%	-
Mar 25, 2026	0.79	0.79	0.79	0.79	0.78	1.28%	-
Mar 24, 2026	0.78	0.78	0.78	0.78	0.77	-3.70%	-
Mar 23, 2026	0.76	0.81	0.76	0.81	0.80	-1.22%	62