Gefran S.p.A. (FRA:GF7)
Germany · Delayed Price · Currency is EUR 10.90
-0.10 (-0.91%)
Last updated: Nov 28, 2025, 8:05 AM CET
Gefran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.40% | - |
| Oct 23, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.80% | - |
| Oct 22, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 2.03% | - |
| Oct 21, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.40% | - |
| Oct 20, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -1.20% | - |
| Oct 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Oct 16, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | - |
| Oct 15, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.19% | - |
| Oct 14, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 3.69% | - |
| Oct 13, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.56% | - |
| Oct 10, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.80% | - |
| Oct 9, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -1.95% | - |
| Oct 8, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2.81% | - |
| Oct 7, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -3.49% | - |
| Oct 6, 2025 | 12.35 | 12.90 | 12.35 | 12.90 | 12.90 | 4.88% | 272 |
| Oct 3, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Oct 2, 2025 | 11.90 | 12.30 | 11.90 | 12.30 | 12.30 | 2.50% | - |
| Oct 1, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Sep 30, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 7.49% | - |
| Sep 29, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -4.62% | - |
| Sep 26, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -5.93% | - |
| Sep 25, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.80% | - |
| Sep 24, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 6.36% | - |
| Sep 23, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |