Garofalo Health Care S.p.A. (FRA:GHC)
Germany · Delayed Price · Currency is EUR 5.48
+0.02 (0.37%)
Last updated: Jan 29, 2026, 3:25 PM CET
Garofalo Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.26 | 5.50 | 5.26 | 5.50 | 5.50 | 0.36% | - |
| Jan 29, 2026 | 5.25 | 5.48 | 5.25 | 5.48 | 5.48 | 0.37% | - |
| Jan 28, 2026 | 5.16 | 5.46 | 5.16 | 5.46 | 5.46 | 2.63% | - |
| Jan 27, 2026 | 5.07 | 5.32 | 5.07 | 5.32 | 5.32 | 1.14% | - |
| Jan 26, 2026 | 5.07 | 5.30 | 5.07 | 5.26 | 5.26 | -1.68% | - |
| Jan 23, 2026 | 5.12 | 5.35 | 5.12 | 5.35 | 5.35 | 1.33% | - |
| Jan 22, 2026 | 5.16 | 5.36 | 5.16 | 5.28 | 5.28 | -1.31% | - |
| Jan 21, 2026 | 5.16 | 5.37 | 5.16 | 5.35 | 5.35 | -0.93% | - |
| Jan 20, 2026 | 5.17 | 5.40 | 5.17 | 5.40 | 5.40 | 0.75% | - |
| Jan 19, 2026 | 5.24 | 5.37 | 5.24 | 5.36 | 5.36 | -1.29% | - |
| Jan 16, 2026 | 5.15 | 5.43 | 5.15 | 5.43 | 5.43 | 0.56% | - |
| Jan 15, 2026 | 5.17 | 5.40 | 5.17 | 5.40 | 5.40 | 0.75% | - |
| Jan 14, 2026 | 5.00 | 5.36 | 5.00 | 5.36 | 5.36 | 0.19% | - |
| Jan 13, 2026 | 5.17 | 5.36 | 5.17 | 5.35 | 5.35 | -0.19% | - |
| Jan 12, 2026 | 5.17 | 5.36 | 5.17 | 5.36 | 5.36 | 0.19% | - |
| Jan 9, 2026 | 5.14 | 5.38 | 5.14 | 5.35 | 5.35 | 1.13% | - |
| Jan 8, 2026 | 5.07 | 5.29 | 5.07 | 5.29 | 5.29 | 0.76% | - |
| Jan 7, 2026 | 5.02 | 5.28 | 5.02 | 5.25 | 5.25 | -2.78% | - |
| Jan 6, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | -1.82% | - |
| Jan 5, 2026 | 5.21 | 5.50 | 5.21 | 5.50 | 5.50 | 0.18% | - |
| Jan 2, 2026 | 5.26 | 5.50 | 5.26 | 5.49 | 5.49 | 0.55% | - |
| Dec 30, 2025 | 5.21 | 5.46 | 5.21 | 5.46 | 5.46 | 0.92% | - |
| Dec 29, 2025 | 5.23 | 5.45 | 5.23 | 5.41 | 5.41 | 0.19% | - |
| Dec 23, 2025 | 5.12 | 5.40 | 5.12 | 5.40 | 5.40 | 2.08% | 2,200 |
| Dec 22, 2025 | 5.04 | 5.32 | 5.04 | 5.29 | 5.29 | 0.76% | - |
| Dec 19, 2025 | 5.16 | 5.35 | 5.16 | 5.25 | 5.25 | -0.57% | - |
| Dec 18, 2025 | 5.11 | 5.33 | 5.11 | 5.28 | 5.28 | -1.49% | - |
| Dec 17, 2025 | 5.26 | 5.44 | 5.26 | 5.36 | 5.36 | -1.29% | - |
| Dec 16, 2025 | 5.27 | 5.53 | 5.27 | 5.43 | 5.43 | -0.55% | - |
| Dec 15, 2025 | 5.28 | 5.49 | 5.28 | 5.46 | 5.46 | -0.36% | - |
| Dec 12, 2025 | 5.29 | 5.50 | 5.29 | 5.48 | 5.48 | 0.37% | - |
| Dec 11, 2025 | 5.24 | 5.50 | 5.24 | 5.46 | 5.46 | 0.92% | - |
| Dec 10, 2025 | 5.20 | 5.45 | 5.20 | 5.41 | 5.41 | 0.74% | - |
| Dec 9, 2025 | 5.15 | 5.43 | 5.15 | 5.37 | 5.37 | -0.37% | - |
| Dec 8, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - | - |
| Dec 5, 2025 | 5.11 | 5.39 | 5.11 | 5.39 | 5.39 | - | - |
| Dec 4, 2025 | 5.37 | 5.58 | 5.37 | 5.39 | 5.39 | -3.41% | - |
| Dec 3, 2025 | 5.52 | 5.71 | 5.52 | 5.58 | 5.58 | 2.20% | - |
| Dec 2, 2025 | 5.14 | 5.46 | 5.14 | 5.46 | 5.46 | 2.06% | - |
| Dec 1, 2025 | 5.14 | 5.36 | 5.14 | 5.35 | 5.35 | 0.75% | - |
| Nov 28, 2025 | 5.14 | 5.32 | 5.14 | 5.31 | 5.31 | -0.56% | - |
| Nov 27, 2025 | 5.09 | 5.34 | 5.09 | 5.34 | 5.34 | 1.14% | - |
| Nov 26, 2025 | 5.05 | 5.28 | 5.05 | 5.28 | 5.28 | - | - |
| Nov 25, 2025 | 5.04 | 5.28 | 5.04 | 5.28 | 5.28 | 0.57% | - |
| Nov 24, 2025 | 5.01 | 5.25 | 5.01 | 5.25 | 5.25 | 0.57% | - |
| Nov 21, 2025 | 4.98 | 5.22 | 4.98 | 5.22 | 5.22 | 0.58% | - |
| Nov 20, 2025 | 4.93 | 5.19 | 4.93 | 5.19 | 5.19 | 2.37% | - |
| Nov 19, 2025 | 4.85 | 5.08 | 4.85 | 5.07 | 5.07 | -0.20% | - |
| Nov 18, 2025 | 4.84 | 5.08 | 4.84 | 5.08 | 5.08 | 0.20% | - |
| Nov 17, 2025 | 4.89 | 5.12 | 4.89 | 5.07 | 5.07 | -1.74% | - |