Grupo Financiero Galicia S.A. (FRA:GF4)
Germany · Delayed Price · Currency is EUR 47.20
+3.60 (8.26%)
At close: Nov 28, 2025
Grupo Financiero Galicia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 43.60 | 47.20 | 43.60 | 47.20 | 47.08 | 8.26% | 128 |
| Nov 27, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.49 | 0.46% | - |
| Nov 26, 2025 | 42.00 | 43.40 | 42.00 | 43.40 | 43.29 | 7.96% | 200 |
| Nov 25, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.10 | 1.01% | - |
| Nov 24, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.70 | -4.33% | - |
| Nov 21, 2025 | 41.20 | 41.60 | 41.20 | 41.60 | 41.49 | -4.15% | 115 |
| Nov 20, 2025 | 43.60 | 43.60 | 43.40 | 43.40 | 43.29 | - | 80 |
| Nov 19, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.29 | 0.46% | - |
| Nov 18, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.09 | -4.85% | - |
| Nov 17, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.28 | - | - |
| Nov 14, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.28 | -4.22% | - |
| Nov 13, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.28 | -3.27% | - |
| Nov 12, 2025 | 47.40 | 49.00 | 47.40 | 49.00 | 48.87 | 2.51% | 135 |
| Nov 11, 2025 | 47.60 | 48.40 | 47.60 | 47.80 | 47.68 | -1.24% | 460 |
| Nov 10, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.28 | -2.02% | - |
| Nov 7, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.27 | -2.18% | - |
| Nov 6, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.37 | - | - |
| Nov 5, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.37 | -1.94% | - |
| Nov 4, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.37 | 0.98% | - |
| Nov 3, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.87 | 8.51% | - |
| Oct 31, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.76 | - | - |
| Oct 30, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.76 | 0.43% | - |
| Oct 29, 2025 | 45.00 | 46.80 | 45.00 | 46.80 | 46.56 | 10.38% | 146 |
| Oct 28, 2025 | 41.60 | 43.20 | 41.60 | 42.40 | 42.19 | 7.61% | 443 |
| Oct 27, 2025 | 41.20 | 42.00 | 37.80 | 39.40 | 39.20 | 32.21% | 715 |
| Oct 24, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.65 | -2.61% | - |
| Oct 23, 2025 | 28.00 | 30.60 | 28.00 | 30.60 | 30.45 | 11.68% | 500 |
| Oct 22, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.26 | - | - |
| Oct 21, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.26 | - | - |
| Oct 20, 2025 | 27.60 | 27.60 | 27.40 | 27.40 | 27.26 | -0.72% | 250 |
| Oct 17, 2025 | 28.00 | 28.00 | 27.60 | 27.60 | 27.46 | -2.13% | 77 |
| Oct 16, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.06 | -2.76% | - |
| Oct 15, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 28.85 | -0.68% | 720 |
| Oct 14, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.05 | 3.55% | - |
| Oct 13, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.06 | -7.84% | 10 |
| Oct 10, 2025 | 29.40 | 30.60 | 29.40 | 30.60 | 30.45 | 20.47% | 25 |
| Oct 9, 2025 | 24.20 | 25.40 | 24.20 | 25.40 | 25.27 | 7.63% | 427 |
| Oct 8, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.48 | -3.28% | - |
| Oct 7, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.28 | 3.39% | - |
| Oct 6, 2025 | 24.40 | 25.00 | 23.60 | 23.60 | 23.48 | - | 2,993 |
| Oct 3, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.48 | 3.51% | - |
| Oct 2, 2025 | 22.40 | 22.80 | 22.40 | 22.80 | 22.68 | -1.72% | 85 |
| Oct 1, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.08 | -7.20% | - |
| Sep 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | 0.81% | - |
| Sep 29, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.56 | -3.88% | - |
| Sep 26, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.55 | -9.15% | - |
| Sep 25, 2025 | 27.80 | 28.40 | 27.80 | 28.40 | 28.12 | -1.39% | 180 |
| Sep 24, 2025 | 26.40 | 28.80 | 26.40 | 28.80 | 28.52 | 6.67% | 35 |
| Sep 23, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.74 | 3.85% | - |
| Sep 22, 2025 | 22.80 | 26.00 | 22.80 | 26.00 | 25.75 | 11.11% | 300 |