Garofalo Health Care S.p.A. (FRA:GHC)
Germany · Delayed Price · Currency is EUR 5.56
+0.02 (0.36%)
At close: Aug 26, 2026
FRA:GHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.34 | 5.56 | 5.34 | 5.56 | 5.56 | 0.36% | - |
| Aug 25, 2026 | 5.30 | 5.54 | 5.30 | 5.54 | 5.54 | 0.36% | - |
| Aug 24, 2026 | 5.26 | 5.52 | 5.26 | 5.52 | 5.52 | 0.73% | - |
| Aug 21, 2026 | 5.30 | 5.52 | 5.30 | 5.48 | 5.48 | -0.72% | - |
| Aug 20, 2026 | 5.28 | 5.52 | 5.28 | 5.52 | 5.52 | -0.36% | - |
| Aug 19, 2026 | 5.36 | 5.54 | 5.36 | 5.54 | 5.54 | - | - |
| Aug 18, 2026 | 5.34 | 5.54 | 5.34 | 5.54 | 5.54 | 0.36% | - |
| Aug 17, 2026 | 5.34 | 5.54 | 5.34 | 5.52 | 5.52 | -1.08% | - |
| Aug 14, 2026 | 5.34 | 5.58 | 5.34 | 5.58 | 5.58 | 0.36% | - |
| Aug 13, 2026 | 5.32 | 5.56 | 5.32 | 5.56 | 5.56 | 1.09% | - |
| Aug 12, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | -0.36% | - |
| Aug 11, 2026 | 5.30 | 5.52 | 5.30 | 5.52 | 5.52 | 0.36% | - |
| Aug 10, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 0.73% | - |
| Aug 7, 2026 | 5.28 | 5.48 | 5.28 | 5.46 | 5.46 | - | - |
| Aug 6, 2026 | 5.26 | 5.48 | 5.26 | 5.46 | 5.46 | -0.36% | - |
| Aug 5, 2026 | 5.26 | 5.48 | 5.26 | 5.48 | 5.48 | -0.36% | - |
| Aug 4, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | - | - |
| Aug 3, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | - | - |
| Jul 31, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 0.73% | - |
| Jul 30, 2026 | 5.26 | 5.46 | 5.26 | 5.46 | 5.46 | -0.73% | - |
| Jul 29, 2026 | 5.28 | 5.52 | 5.28 | 5.50 | 5.50 | 0.36% | - |
| Jul 28, 2026 | 5.26 | 5.48 | 5.26 | 5.48 | 5.48 | 1.48% | - |
| Jul 27, 2026 | 5.18 | 5.40 | 5.18 | 5.40 | 5.40 | 1.50% | - |
| Jul 24, 2026 | 5.18 | 5.34 | 5.18 | 5.32 | 5.32 | -1.12% | - |
| Jul 23, 2026 | 5.16 | 5.38 | 5.16 | 5.38 | 5.38 | 0.75% | - |
| Jul 22, 2026 | 5.20 | 5.40 | 5.20 | 5.34 | 5.34 | 0.38% | - |
| Jul 21, 2026 | 5.18 | 5.36 | 5.18 | 5.32 | 5.32 | -0.37% | - |
| Jul 20, 2026 | 5.16 | 5.36 | 5.16 | 5.34 | 5.34 | 0.75% | - |
| Jul 17, 2026 | 5.18 | 5.34 | 5.18 | 5.30 | 5.30 | -0.38% | - |
| Jul 16, 2026 | 5.14 | 5.32 | 5.14 | 5.32 | 5.32 | -0.75% | - |
| Jul 15, 2026 | 5.16 | 5.38 | 5.16 | 5.36 | 5.36 | - | - |
| Jul 14, 2026 | 5.18 | 5.36 | 5.18 | 5.36 | 5.36 | 0.37% | - |
| Jul 13, 2026 | 5.16 | 5.34 | 5.16 | 5.34 | 5.34 | 0.38% | - |
| Jul 10, 2026 | 5.14 | 5.32 | 5.14 | 5.32 | 5.32 | 1.14% | - |
| Jul 9, 2026 | 5.14 | 5.32 | 5.14 | 5.26 | 5.26 | -1.13% | - |
| Jul 8, 2026 | 5.14 | 5.32 | 5.14 | 5.32 | 5.32 | 1.14% | - |
| Jul 7, 2026 | 5.16 | 5.32 | 5.16 | 5.26 | 5.26 | -1.87% | - |
| Jul 6, 2026 | 5.16 | 5.38 | 5.16 | 5.36 | 5.36 | -0.37% | - |
| Jul 3, 2026 | 5.06 | 5.38 | 5.06 | 5.38 | 5.38 | 2.67% | - |
| Jul 2, 2026 | 5.00 | 5.24 | 5.00 | 5.24 | 5.24 | - | - |
| Jul 1, 2026 | 5.00 | 5.24 | 5.00 | 5.24 | 5.24 | - | - |
| Jun 30, 2026 | 5.00 | 5.24 | 5.00 | 5.24 | 5.24 | 0.38% | - |
| Jun 29, 2026 | 5.00 | 5.24 | 5.00 | 5.22 | 5.22 | 0.77% | - |
| 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% | - |