Organization of Football Prognostics S.A. (FRA:GF8)
Germany · Delayed Price · Currency is EUR 16.40
+0.30 (1.86%)
Last updated: Feb 20, 2026, 11:33 AM CET
FRA:GF8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 15.91 | 16.40 | 15.91 | 16.40 | 16.40 | 1.86% | 50 |
| Feb 19, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Feb 18, 2026 | 15.71 | 16.20 | 15.71 | 16.20 | 16.20 | 1.63% | 520 |
| Feb 17, 2026 | 15.90 | 16.26 | 15.90 | 15.94 | 15.94 | - | 513 |
| Feb 16, 2026 | 16.41 | 16.50 | 15.94 | 15.94 | 15.94 | -3.74% | 750 |
| Feb 13, 2026 | 17.00 | 17.05 | 16.56 | 16.56 | 16.56 | -4.94% | 4,155 |
| Feb 12, 2026 | 17.05 | 17.42 | 17.05 | 17.42 | 17.42 | 1.28% | 110 |
| Feb 11, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.14% | - |
| Feb 10, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.53% | - |
| Feb 9, 2026 | 17.34 | 17.34 | 16.93 | 16.93 | 16.93 | -4.73% | 730 |
| Feb 6, 2026 | 17.54 | 17.77 | 17.54 | 17.77 | 17.77 | -0.28% | 15,300 |
| Feb 5, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.34% | - |
| Feb 4, 2026 | 17.46 | 18.06 | 17.46 | 17.88 | 17.88 | 2.58% | 200 |
| Feb 3, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -2.90% | - |
| Feb 2, 2026 | 17.24 | 17.95 | 17.10 | 17.95 | 17.95 | 4.79% | 3,080 |
| Jan 30, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.29% | - |
| Jan 29, 2026 | 16.85 | 17.18 | 16.85 | 17.18 | 17.18 | 1.48% | 500 |
| Jan 28, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -2.42% | - |
| Jan 27, 2026 | 17.60 | 17.60 | 17.35 | 17.35 | 17.35 | -1.48% | 380 |
| Jan 26, 2026 | 17.75 | 17.75 | 17.61 | 17.61 | 17.61 | -1.73% | 431 |
| Jan 23, 2026 | 17.66 | 17.92 | 17.66 | 17.92 | 17.92 | 2.22% | 50 |
| Jan 22, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.11% | - |
| Jan 21, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | - |
| Jan 20, 2026 | 17.46 | 18.19 | 17.46 | 17.55 | 17.55 | -1.24% | 328 |
| Jan 19, 2026 | 17.80 | 17.92 | 17.77 | 17.77 | 17.77 | -1.77% | 639 |
| Jan 16, 2026 | 18.00 | 18.09 | 17.80 | 18.09 | 18.09 | -1.31% | 1,481 |
| Jan 15, 2026 | 17.99 | 18.33 | 17.99 | 18.33 | 18.33 | 0.16% | 600 |
| Jan 14, 2026 | 18.06 | 18.30 | 18.00 | 18.30 | 18.30 | 1.39% | 800 |
| Jan 13, 2026 | 18.38 | 18.50 | 18.05 | 18.05 | 18.05 | -4.45% | 1,240 |
| Jan 12, 2026 | 18.94 | 18.97 | 18.45 | 18.89 | 18.89 | 1.56% | 2,120 |
| Jan 9, 2026 | 18.42 | 18.60 | 18.00 | 18.60 | 18.60 | -1.54% | 1,380 |
| Jan 8, 2026 | 18.54 | 18.89 | 18.54 | 18.89 | 18.89 | -0.63% | 690 |
| Jan 7, 2026 | 18.65 | 19.01 | 18.65 | 19.01 | 19.01 | 1.22% | 600 |
| Jan 6, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -0.90% | - |
| Jan 5, 2026 | 18.78 | 18.95 | 18.78 | 18.95 | 18.95 | 1.34% | 160 |
| Jan 2, 2026 | 18.87 | 18.87 | 18.58 | 18.70 | 18.70 | -1.37% | 2,052 |
| Dec 30, 2025 | 18.36 | 18.96 | 18.36 | 18.96 | 18.96 | 3.61% | 100 |
| Dec 29, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.05% | - |
| Dec 23, 2025 | 18.00 | 18.29 | 18.00 | 18.29 | 18.29 | 0.55% | 95 |
| Dec 22, 2025 | 18.22 | 18.22 | 18.19 | 18.19 | 18.19 | 0.39% | 1,000 |
| Dec 19, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 1.23% | - |
| Dec 18, 2025 | 17.90 | 18.17 | 17.90 | 17.90 | 17.90 | -1.49% | 1,050 |
| Dec 17, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -1.41% | - |
| Dec 16, 2025 | 18.37 | 18.43 | 18.37 | 18.43 | 18.43 | 2.62% | 2,000 |
| Dec 15, 2025 | 17.90 | 18.14 | 17.90 | 17.96 | 17.96 | -1.59% | 950 |
| Dec 12, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.16% | - |
| Dec 11, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - | - |
| Dec 10, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.27% | - |
| Dec 9, 2025 | 18.13 | 18.55 | 18.13 | 18.23 | 18.23 | -0.71% | 650 |
| Dec 8, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 2.11% | - |