Organization of Football Prognostics S.A. (FRA:GF8)
Germany · Delayed Price · Currency is EUR 17.38
+0.08 (0.46%)
Last updated: Dec 1, 2025, 9:07 AM CET
FRA:GF8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.57% | 800 |
| Nov 27, 2025 | 17.38 | 17.94 | 17.38 | 17.94 | 17.94 | 2.99% | 1 |
| Nov 26, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -2.24% | - |
| Nov 25, 2025 | 17.07 | 17.82 | 17.07 | 17.82 | 17.82 | 4.89% | 286 |
| Nov 24, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - | - |
| Nov 21, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -2.75% | - |
| Nov 20, 2025 | 17.19 | 17.47 | 16.97 | 17.47 | 17.47 | 3.74% | 710 |
| Nov 19, 2025 | 16.89 | 16.89 | 16.65 | 16.84 | 16.84 | 1.20% | 1,350 |
| Nov 18, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -3.65% | - |
| Nov 17, 2025 | 16.83 | 17.27 | 16.83 | 17.27 | 17.27 | 0.41% | 600 |
| Nov 14, 2025 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | -2.05% | 420 |
| Nov 13, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -1.46% | - |
| Nov 12, 2025 | 17.31 | 17.82 | 17.31 | 17.82 | 17.82 | 3.60% | 300 |
| Nov 11, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.21% | - |
| Nov 10, 2025 | 17.14 | 17.41 | 17.14 | 17.41 | 17.41 | 0.12% | 250 |
| Nov 7, 2025 | 16.92 | 17.40 | 16.92 | 17.39 | 17.39 | 0.46% | 565 |
| Nov 6, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.63% | - |
| Nov 5, 2025 | 17.45 | 17.45 | 17.42 | 17.42 | 17.42 | 0.06% | 400 |
| Nov 4, 2025 | 17.40 | 17.60 | 17.40 | 17.41 | 17.41 | 0.12% | 600 |
| Nov 3, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -5.85% | - |
| Oct 31, 2025 | 17.89 | 18.49 | 17.89 | 18.47 | 17.97 | 0.71% | 550 |
| Oct 30, 2025 | 18.24 | 18.34 | 18.24 | 18.34 | 17.84 | -1.19% | 5 |
| Oct 29, 2025 | 18.42 | 18.60 | 18.42 | 18.56 | 18.06 | -0.38% | 1,300 |
| Oct 28, 2025 | 18.20 | 18.63 | 18.20 | 18.63 | 18.13 | - | 100 |
| Oct 27, 2025 | 18.21 | 18.64 | 18.21 | 18.63 | 18.13 | 0.59% | 635 |
| Oct 24, 2025 | 18.20 | 18.52 | 18.20 | 18.52 | 18.02 | 0.60% | 918 |
| Oct 23, 2025 | 18.22 | 18.41 | 18.22 | 18.41 | 17.91 | 1.04% | 640 |
| Oct 22, 2025 | 18.20 | 18.55 | 18.20 | 18.22 | 17.73 | 1.67% | 1,850 |
| Oct 21, 2025 | 17.84 | 18.29 | 17.84 | 17.92 | 17.43 | -0.44% | 1,500 |
| Oct 20, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | 17.51 | 1.18% | 5,130 |
| Oct 17, 2025 | 17.47 | 17.79 | 17.08 | 17.79 | 17.31 | 0.51% | 1,666 |
| Oct 16, 2025 | 18.43 | 18.43 | 17.70 | 17.70 | 17.22 | -3.96% | 4,976 |
| Oct 15, 2025 | 18.51 | 19.00 | 18.43 | 18.43 | 17.93 | -2.59% | 1,734 |
| Oct 14, 2025 | 19.82 | 19.82 | 18.92 | 18.92 | 18.41 | -5.87% | 15,091 |
| Oct 13, 2025 | 19.88 | 20.50 | 19.88 | 20.10 | 19.56 | 0.50% | 598 |
| Oct 10, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.46 | 1.68% | - |
| Oct 9, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.14 | -1.06% | - |
| Oct 8, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.34 | 1.12% | - |
| Oct 7, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.13 | -1.01% | - |
| Oct 6, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.32 | -0.70% | - |
| Oct 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.46 | 2.56% | - |
| Oct 2, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 18.97 | -0.05% | - |
| Oct 1, 2025 | 19.64 | 19.64 | 19.51 | 19.51 | 18.98 | -1.22% | 23 |
| Sep 30, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.22 | - | - |
| Sep 29, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.22 | 0.20% | - |
| Sep 26, 2025 | 19.86 | 20.14 | 19.65 | 19.71 | 19.18 | -2.43% | 700 |
| Sep 25, 2025 | 19.96 | 20.20 | 19.72 | 20.20 | 19.65 | 1.20% | 113 |
| Sep 24, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.42 | 0.66% | - |
| Sep 23, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.29 | -1.73% | - |
| Sep 22, 2025 | 19.92 | 20.18 | 19.92 | 20.18 | 19.63 | -1.18% | 800 |