Gefran S.p.A. (FRA:GF7)
Germany · Delayed Price · Currency is EUR 11.05
-0.05 (-0.45%)
Last updated: Aug 27, 2026, 8:08 AM CET
FRA:GF7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Aug 25, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 4.67% | - |
| Aug 24, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.38% | - |
| Aug 21, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.46% | - |
| Aug 20, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.37% | - |
| Aug 19, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.45% | - |
| Aug 18, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 17, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.45% | - |
| Aug 14, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.45% | - |
| Aug 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Aug 12, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.33% | - |
| Aug 11, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Aug 10, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.88% | - |
| Aug 7, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 3.65% | - |
| Aug 6, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1.86% | - |
| Aug 5, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -2.71% | - |
| Aug 4, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 2.79% | - |
| Aug 3, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 2.38% | - |
| Jul 31, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | - |
| Jul 30, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.47% | - |
| Jul 29, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.46% | - |
| Jul 28, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.47% | - |
| Jul 27, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.92% | - |
| Jul 24, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| Jul 23, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.46% | - |
| Jul 22, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.47% | - |
| Jul 21, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.92% | - |
| Jul 20, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| Jul 17, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.46% | - |
| Jul 16, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jul 15, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.41% | - |
| Jul 14, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -1.39% | - |
| Jul 13, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.46% | - |
| Jul 10, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.91% | - |
| Jul 9, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.92% | - |
| Jul 8, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 2.84% | - |
| Jul 7, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -3.65% | - |
| Jul 6, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 2.82% | - |
| Jul 3, 2026 | 10.55 | 10.65 | 10.55 | 10.65 | 10.65 | 1.91% | - |
| Jul 2, 2026 | 10.50 | 10.50 | 10.45 | 10.45 | 10.45 | - | - |
| Jul 1, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.48% | - |
| Jun 30, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jun 29, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.48% | - |
| Jun 26, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.97% | - |
| Jun 25, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.48% | - |
| Jun 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Jun 23, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.37% | - |
| Jun 22, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1.93% | - |
| Jun 19, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.96% | - |
| Jun 18, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.48% | - |