Gefran S.p.A. (FRA:GF7)
Germany · Delayed Price · Currency is EUR 11.20
+0.20 (1.82%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:GF7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | 150 |
| Oct 22, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.35% | - |
| Oct 21, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Oct 20, 2026 | 11.35 | 11.35 | 11.15 | 11.15 | 11.15 | - | - |
| Oct 19, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.45% | - |
| Oct 16, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.33% | - |
| Oct 15, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.88% | - |
| Oct 14, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 1.34% | - |
| Oct 13, 2026 | 11.25 | 11.25 | 11.20 | 11.20 | 11.20 | 0.45% | - |
| Oct 12, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Oct 9, 2026 | 11.25 | 11.25 | 11.15 | 11.15 | 11.15 | -4.70% | - |
| Oct 8, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Oct 7, 2026 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | -0.85% | - |
| Oct 6, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.29% | - |
| Oct 5, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | - |
| Oct 2, 2026 | 11.55 | 11.65 | 11.55 | 11.65 | 11.65 | 0.87% | - |
| Oct 1, 2026 | 11.60 | 11.60 | 11.55 | 11.55 | 11.55 | -1.70% | - |
| Sep 30, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 2.17% | - |
| Sep 29, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Sep 28, 2026 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 1.77% | - |
| Sep 25, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | -8.13% | - |
| Sep 24, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.23% | - |
| Sep 23, 2026 | 12.00 | 12.15 | 12.00 | 12.15 | 12.15 | 1.25% | - |
| Sep 22, 2026 | 12.05 | 12.05 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Sep 21, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Sep 18, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.22% | - |
| Sep 17, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 2.51% | - |
| Sep 16, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 1.70% | - |
| Sep 15, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Sep 14, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -1.67% | - |
| Sep 11, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.42% | - |
| Sep 10, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Sep 9, 2026 | 11.60 | 11.90 | 11.60 | 11.90 | 11.90 | 3.03% | - |
| Sep 8, 2026 | 11.65 | 11.65 | 11.55 | 11.55 | 11.55 | -0.43% | 150 |
| Sep 7, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Sep 4, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.16% | - |
| Sep 3, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -3.35% | - |
| Sep 2, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -2.85% | - |
| Sep 1, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 3.36% | - |
| Aug 31, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Aug 28, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 6.79% | - |
| Aug 27, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.45% | - |
| 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% | - |