Gefran S.p.A. (FRA:GF7)
Germany · Delayed Price · Currency is EUR 10.05
+0.13 (1.31%)
Last updated: Jan 29, 2026, 8:09 AM CET
Gefran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 | - | - |