Garofalo Health Care S.p.A. (FRA:GHC)
Germany · Delayed Price · Currency is EUR 5.35
+0.04 (0.75%)
At close: Dec 1, 2025
Garofalo Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 4.88 | 5.16 | 4.88 | 5.16 | 5.16 | 1.98% | - |
| Nov 13, 2025 | 4.85 | 5.10 | 4.85 | 5.06 | 5.06 | 0.80% | - |
| Nov 12, 2025 | 4.86 | 5.05 | 4.86 | 5.02 | 5.02 | -0.59% | - |
| Nov 11, 2025 | 4.72 | 5.05 | 4.72 | 5.05 | 5.05 | 0.20% | - |
| Nov 10, 2025 | 4.72 | 5.04 | 4.72 | 5.04 | 5.04 | -0.20% | - |
| Nov 7, 2025 | 4.90 | 5.08 | 4.90 | 5.05 | 5.05 | -0.20% | - |
| Nov 6, 2025 | 4.91 | 5.11 | 4.91 | 5.06 | 5.06 | - | - |
| Nov 5, 2025 | 4.91 | 5.11 | 4.91 | 5.06 | 5.06 | -2.32% | - |
| Nov 4, 2025 | 4.95 | 5.22 | 4.95 | 5.18 | 5.18 | -0.77% | - |
| Nov 3, 2025 | 4.92 | 5.22 | 4.92 | 5.22 | 5.22 | 1.36% | - |
| Oct 31, 2025 | 4.86 | 5.15 | 4.86 | 5.15 | 5.15 | -0.77% | - |
| Oct 30, 2025 | 4.92 | 5.19 | 4.92 | 5.19 | 5.19 | 0.58% | - |
| Oct 29, 2025 | 4.97 | 5.18 | 4.97 | 5.16 | 5.16 | -1.90% | - |
| Oct 28, 2025 | 5.04 | 5.30 | 5.04 | 5.26 | 5.26 | - | - |
| Oct 27, 2025 | 5.06 | 5.27 | 5.06 | 5.26 | 5.26 | -0.38% | - |
| Oct 24, 2025 | 5.05 | 5.28 | 5.05 | 5.28 | 5.28 | 1.15% | - |
| Oct 23, 2025 | 5.02 | 5.26 | 5.02 | 5.22 | 5.22 | 3.37% | - |
| Oct 22, 2025 | 4.76 | 5.05 | 4.76 | 5.05 | 5.05 | 0.60% | - |
| Oct 21, 2025 | 4.82 | 5.02 | 4.82 | 5.02 | 5.02 | -1.76% | - |
| Oct 20, 2025 | 4.86 | 5.11 | 4.86 | 5.11 | 5.11 | -0.78% | - |
| Oct 17, 2025 | 5.02 | 5.18 | 5.02 | 5.15 | 5.15 | -0.39% | - |
| Oct 16, 2025 | 5.02 | 5.26 | 5.02 | 5.17 | 5.17 | -0.39% | - |
| Oct 15, 2025 | 4.88 | 5.19 | 4.88 | 5.19 | 5.19 | 2.57% | - |
| Oct 14, 2025 | 4.80 | 5.06 | 4.80 | 5.06 | 5.06 | 1.00% | - |
| Oct 13, 2025 | 4.82 | 5.04 | 4.82 | 5.01 | 5.01 | -0.99% | - |
| Oct 10, 2025 | 4.72 | 5.06 | 4.72 | 5.06 | 5.06 | 1.50% | - |
| Oct 9, 2025 | 4.71 | 4.99 | 4.71 | 4.99 | 4.99 | 1.01% | - |
| Oct 8, 2025 | 4.73 | 4.96 | 4.73 | 4.94 | 4.94 | -0.40% | - |
| Oct 7, 2025 | 4.71 | 4.96 | 4.71 | 4.96 | 4.96 | 0.41% | - |
| Oct 6, 2025 | 4.71 | 4.94 | 4.71 | 4.94 | 4.94 | 0.71% | - |
| Oct 3, 2025 | 4.75 | 4.96 | 4.75 | 4.90 | 4.90 | -1.11% | - |
| Oct 2, 2025 | 4.76 | 4.97 | 4.76 | 4.96 | 4.96 | - | - |
| Oct 1, 2025 | 4.72 | 4.96 | 4.72 | 4.96 | 4.96 | 1.33% | - |
| Sep 30, 2025 | 4.68 | 4.89 | 4.68 | 4.89 | 4.89 | 1.14% | - |
| Sep 29, 2025 | 4.64 | 4.84 | 4.64 | 4.84 | 4.84 | -0.31% | - |
| Sep 26, 2025 | 4.64 | 4.85 | 4.64 | 4.85 | 4.85 | - | - |
| Sep 25, 2025 | 4.67 | 4.87 | 4.67 | 4.85 | 4.85 | -1.32% | - |
| Sep 24, 2025 | 4.73 | 4.92 | 4.73 | 4.92 | 4.92 | 0.10% | - |
| Sep 23, 2025 | 4.70 | 4.91 | 4.70 | 4.91 | 4.91 | - | - |
| Sep 22, 2025 | 4.63 | 4.91 | 4.63 | 4.91 | 4.91 | -1.31% | - |