FRA:GEKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	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	3.01%	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
Mar 20, 2026	0.82	0.82	0.82	0.82	0.81	-8.89%	-
Mar 19, 2026	0.90	0.90	0.90	0.90	0.89	1.69%	-
Mar 18, 2026	0.89	0.89	0.89	0.89	0.87	2.91%	-
Mar 17, 2026	0.86	0.86	0.86	0.86	0.85	0.58%	-
Mar 16, 2026	0.86	0.86	0.86	0.86	0.85	-4.47%	-
Mar 13, 2026	0.85	0.90	0.85	0.90	0.88	5.92%	6
Mar 12, 2026	0.85	0.85	0.85	0.85	0.84	-	-
Mar 11, 2026	0.85	0.85	0.85	0.85	0.84	0.60%	-
Mar 10, 2026	0.84	0.84	0.84	0.84	0.83	1.20%	-
Mar 9, 2026	0.83	0.83	0.83	0.83	0.82	-2.92%	-
Mar 6, 2026	0.84	0.86	0.84	0.86	0.85	2.40%	1,517
Mar 5, 2026	0.84	0.84	0.84	0.84	0.83	0.60%	-
Mar 4, 2026	0.83	0.83	0.83	0.83	0.82	-2.35%	-
Mar 3, 2026	0.85	0.85	0.85	0.85	0.84	-7.61%	-
Mar 2, 2026	0.87	0.92	0.87	0.92	0.91	8.24%	3,304
Feb 27, 2026	0.85	0.85	0.85	0.85	0.84	1.80%	-
Feb 26, 2026	0.84	0.84	0.84	0.84	0.83	-1.18%	-
Feb 25, 2026	0.85	0.85	0.85	0.85	0.84	2.42%	-
Feb 24, 2026	0.83	0.83	0.83	0.83	0.82	-1.79%	-
Feb 23, 2026	0.84	0.84	0.84	0.84	0.83	0.60%	-
Feb 20, 2026	0.84	0.84	0.84	0.84	0.83	-	-
Feb 19, 2026	0.84	0.84	0.84	0.84	0.83	-8.24%	-
Feb 18, 2026	0.86	0.91	0.86	0.91	0.90	8.98%	284
Feb 17, 2026	0.84	0.84	0.84	0.84	0.83	-2.34%	-
Feb 16, 2026	0.86	0.86	0.86	0.86	0.85	2.40%	-
Feb 13, 2026	0.84	0.84	0.84	0.84	0.83	-0.60%	-
Feb 12, 2026	0.84	0.84	0.84	0.84	0.83	-	-
Feb 11, 2026	0.84	0.84	0.84	0.84	0.83	3.07%	-