Gefran S.p.A. (FRA:GF7)
Germany · Delayed Price · Currency is EUR 10.40
-0.05 (-0.48%)
Last updated: Feb 20, 2026, 8:04 AM CET
Gefran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Jan 15, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.49% | - |
| Jan 14, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.49% | - |
| Jan 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.49% | - |
| Jan 12, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| 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% | - |