Gefran S.p.A. (FRA:GF7)
Germany · Delayed Price · Currency is EUR 9.82
-0.10 (-1.01%)
At close: Mar 27, 2026
FRA:GF7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -1.01% | - |
| Mar 26, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 2.27% | - |
| Mar 25, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.00% | - |
| Mar 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Mar 23, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Mar 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.48% | - |
| Mar 19, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -2.40% | - |
| Mar 18, 2026 | 9.96 | 10.40 | 9.96 | 10.40 | 10.40 | 4.84% | 94 |
| Mar 17, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -1.78% | - |
| Mar 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.46% | - |
| Mar 13, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -4.21% | - |
| Mar 12, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.38% | - |
| Mar 11, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.46% | - |
| Mar 10, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Mar 9, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Mar 6, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Mar 5, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.48% | - |
| Mar 4, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -3.24% | - |
| Mar 3, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.37% | - |
| Mar 2, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 2.82% | - |
| Feb 27, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Feb 26, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.47% | - |
| Feb 25, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Feb 24, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -3.14% | - |
| Feb 23, 2026 | 10.50 | 11.15 | 10.50 | 11.15 | 11.15 | 7.21% | 6 |
| Feb 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.48% | - |
| Feb 19, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -1.42% | - |
| Feb 18, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Feb 17, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Feb 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Feb 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.47% | - |
| Feb 12, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -1.40% | - |
| Feb 11, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 5.42% | - |
| Feb 10, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.98% | - |
| Feb 9, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Feb 6, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Feb 5, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -5.09% | - |
| Feb 4, 2026 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | 3.85% | 2 |
| Feb 3, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.26% | - |
| Feb 2, 2026 | 10.65 | 10.75 | 10.65 | 10.75 | 10.75 | 6.44% | 6 |
| Jan 30, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.50% | - |
| Jan 29, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1.31% | - |
| Jan 28, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.80% | - |
| Jan 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.50% | - |
| Jan 26, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | - |
| Jan 23, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.50% | - |
| Jan 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Jan 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.81% | - |
| Jan 20, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.80% | - |
| Jan 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |