Garofalo Health Care S.p.A. (FRA:GHC)
Germany · Delayed Price · Currency is EUR 5.18
+0.04 (0.78%)
At close: Jun 26, 2026
FRA:GHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.95 | 5.18 | 4.95 | 5.18 | 5.18 | 0.78% | - |
| Jun 25, 2026 | 4.91 | 5.14 | 4.91 | 5.14 | 5.14 | 2.39% | - |
| Jun 24, 2026 | 4.85 | 5.02 | 4.85 | 5.02 | 5.02 | -0.79% | - |
| Jun 23, 2026 | 4.83 | 5.06 | 4.83 | 5.06 | 5.06 | - | - |
| Jun 22, 2026 | 4.85 | 5.08 | 4.85 | 5.06 | 5.06 | -1.17% | - |
| Jun 19, 2026 | 4.91 | 5.14 | 4.91 | 5.12 | 5.12 | - | - |
| Jun 18, 2026 | 4.97 | 5.12 | 4.97 | 5.12 | 5.12 | -0.78% | - |
| Jun 17, 2026 | 4.97 | 5.16 | 4.97 | 5.16 | 5.16 | -1.53% | - |
| Jun 16, 2026 | 5.06 | 5.26 | 5.06 | 5.24 | 5.24 | - | - |
| Jun 15, 2026 | 5.04 | 5.24 | 5.04 | 5.24 | 5.24 | - | - |
| Jun 12, 2026 | 5.02 | 5.24 | 5.02 | 5.24 | 5.24 | -0.38% | - |
| Jun 11, 2026 | 5.12 | 5.28 | 5.12 | 5.26 | 5.26 | -0.75% | - |
| Jun 10, 2026 | 5.08 | 5.30 | 5.08 | 5.30 | 5.30 | 0.38% | - |
| Jun 9, 2026 | 5.06 | 5.28 | 5.06 | 5.28 | 5.28 | 0.38% | - |
| Jun 8, 2026 | 5.08 | 5.26 | 5.08 | 5.26 | 5.26 | -1.13% | - |
| Jun 5, 2026 | 4.93 | 5.32 | 4.93 | 5.32 | 5.32 | 4.31% | - |
| Jun 4, 2026 | 4.93 | 5.12 | 4.93 | 5.10 | 5.10 | -0.39% | - |
| Jun 3, 2026 | 4.93 | 5.14 | 4.93 | 5.12 | 5.12 | - | - |
| Jun 2, 2026 | 4.95 | 5.14 | 4.95 | 5.12 | 5.12 | -0.39% | - |
| Jun 1, 2026 | 5.00 | 5.20 | 5.00 | 5.14 | 5.14 | -1.53% | - |
| May 29, 2026 | 4.95 | 5.22 | 4.95 | 5.22 | 5.22 | 2.35% | - |
| May 28, 2026 | 4.97 | 5.10 | 4.97 | 5.10 | 5.10 | -0.39% | - |
| May 27, 2026 | 5.00 | 5.18 | 5.00 | 5.12 | 5.12 | -0.39% | - |
| May 26, 2026 | 4.95 | 5.14 | 4.95 | 5.14 | 5.14 | -0.39% | - |
| May 25, 2026 | 5.06 | 5.24 | 5.06 | 5.16 | 5.16 | 0.39% | - |
| May 22, 2026 | 4.82 | 5.14 | 4.82 | 5.14 | 5.14 | 2.39% | - |
| May 21, 2026 | 4.85 | 5.04 | 4.85 | 5.02 | 5.02 | -0.40% | - |
| May 20, 2026 | 4.89 | 5.08 | 4.89 | 5.04 | 5.04 | -1.18% | - |
| May 19, 2026 | 4.98 | 5.16 | 4.98 | 5.10 | 5.10 | -1.16% | - |
| May 18, 2026 | 4.97 | 5.16 | 4.97 | 5.16 | 5.16 | 3.89% | - |
| May 15, 2026 | 5.00 | 5.18 | 5.00 | 5.06 | 4.97 | -3.80% | - |
| May 14, 2026 | 4.97 | 5.26 | 4.97 | 5.26 | 5.16 | - | - |
| May 13, 2026 | 5.02 | 5.26 | 5.02 | 5.26 | 5.16 | 1.94% | - |
| May 12, 2026 | 4.87 | 5.16 | 4.87 | 5.16 | 5.07 | 1.98% | - |
| May 11, 2026 | 4.95 | 5.12 | 4.95 | 5.06 | 4.97 | -0.39% | - |
| May 8, 2026 | 4.91 | 5.08 | 4.91 | 5.08 | 4.99 | - | - |
| May 7, 2026 | 4.89 | 5.12 | 4.89 | 5.08 | 4.99 | 0.40% | - |
| May 6, 2026 | 4.89 | 5.06 | 4.89 | 5.06 | 4.97 | 0.40% | - |
| May 5, 2026 | 4.74 | 5.04 | 4.74 | 5.04 | 4.95 | 1.20% | - |
| May 4, 2026 | 4.82 | 5.00 | 4.82 | 4.98 | 4.89 | -1.58% | - |
| Apr 30, 2026 | 4.85 | 5.12 | 4.85 | 5.06 | 4.97 | -1.56% | - |
| Apr 29, 2026 | 4.76 | 5.14 | 4.76 | 5.14 | 5.05 | 2.39% | - |
| Apr 28, 2026 | 4.72 | 5.02 | 4.72 | 5.02 | 4.93 | 3.08% | - |
| Apr 27, 2026 | 4.64 | 4.87 | 4.64 | 4.87 | 4.78 | 1.04% | - |
| Apr 24, 2026 | 4.59 | 4.82 | 4.59 | 4.82 | 4.73 | 0.63% | - |
| Apr 23, 2026 | 4.61 | 4.79 | 4.61 | 4.79 | 4.70 | 1.70% | - |
| Apr 22, 2026 | 4.53 | 4.71 | 4.53 | 4.71 | 4.62 | -0.84% | - |
| Apr 21, 2026 | 4.53 | 4.75 | 4.53 | 4.75 | 4.66 | 0.21% | - |
| Apr 20, 2026 | 4.51 | 4.74 | 4.51 | 4.74 | 4.65 | 1.94% | - |
| Apr 17, 2026 | 4.39 | 4.65 | 4.39 | 4.65 | 4.56 | 0.65% | - |