Gefran S.p.A. (FRA:GF7)
Germany · Delayed Price · Currency is EUR 10.25
+0.10 (0.99%)
At close: Jan 9, 2026
Gefran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.99% | - |
| Jan 8, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -2.40% | - |
| Jan 7, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Jan 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.48% | - |
| Jan 5, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Jan 2, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -7.52% | - |
| Dec 30, 2025 | 10.10 | 11.30 | 10.10 | 11.30 | 11.30 | 9.71% | 250 |
| Dec 29, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.48% | - |
| Dec 23, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -4.61% | - |
| Dec 22, 2025 | 10.40 | 10.85 | 10.40 | 10.85 | 10.85 | 3.83% | 38 |
| Dec 19, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.95% | - |
| Dec 18, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -1.40% | - |
| Dec 17, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.39% | - |
| Dec 16, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.48% | - |
| Dec 15, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.47% | - |
| Dec 12, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.96% | 172 |
| Dec 11, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.97% | - |
| Dec 10, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.48% | - |
| Dec 9, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.48% | - |
| Dec 8, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -2.82% | - |
| Dec 5, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -2.74% | - |
| Dec 4, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -3.52% | - |
| Dec 3, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 1.79% | - |
| Dec 2, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1.83% | - |
| Dec 1, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.46% | - |
| Nov 28, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Nov 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Nov 26, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Nov 25, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| Nov 24, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Nov 21, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Nov 20, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.47% | - |
| Nov 19, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.94% | - |
| Nov 18, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -1.39% | - |
| Nov 17, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Nov 14, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -6.49% | - |
| Nov 13, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.87% | - |
| Nov 12, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -1.29% | - |
| Nov 11, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 2.65% | - |
| Nov 10, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Nov 7, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Nov 6, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.27% | - |
| Nov 5, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -1.25% | - |
| Nov 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Nov 3, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.20% | - |
| Oct 31, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | - |
| Oct 30, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.40% | - |
| Oct 29, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Oct 28, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Oct 27, 2025 | 12.65 | 12.65 | 12.60 | 12.60 | 12.60 | 0.80% | - |