Garofalo Health Care S.p.A. (FRA:GHC)
Germany · Delayed Price · Currency is EUR 4.820
+0.030 (0.63%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:GHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.61 | 4.79 | 4.61 | 4.79 | - | 1.70% | - |
| Apr 22, 2026 | 4.53 | 4.71 | 4.53 | 4.71 | 4.71 | -0.84% | - |
| Apr 21, 2026 | 4.53 | 4.75 | 4.53 | 4.75 | 4.75 | 0.21% | - |
| Apr 20, 2026 | 4.51 | 4.74 | 4.51 | 4.74 | 4.74 | 1.94% | - |
| Apr 17, 2026 | 4.39 | 4.65 | 4.39 | 4.65 | 4.65 | 0.65% | - |
| Apr 16, 2026 | 4.33 | 4.62 | 4.33 | 4.62 | 4.62 | 0.87% | - |
| Apr 15, 2026 | 4.33 | 4.58 | 4.33 | 4.58 | 4.58 | -1.72% | - |
| Apr 14, 2026 | 4.39 | 4.66 | 4.39 | 4.66 | 4.66 | 0.87% | - |
| Apr 13, 2026 | 4.47 | 4.62 | 4.47 | 4.62 | 4.62 | -1.28% | - |
| Apr 10, 2026 | 4.40 | 4.68 | 4.40 | 4.68 | 4.68 | 1.30% | - |
| Apr 9, 2026 | 4.40 | 4.62 | 4.40 | 4.62 | 4.62 | -0.65% | - |
| Apr 8, 2026 | 4.45 | 4.76 | 4.45 | 4.65 | 4.65 | -0.21% | - |
| Apr 7, 2026 | 4.40 | 4.66 | 4.40 | 4.66 | 4.66 | 0.65% | - |
| Apr 2, 2026 | 4.44 | 4.63 | 4.44 | 4.63 | 4.63 | 1.65% | - |
| Apr 1, 2026 | 4.34 | 4.60 | 4.34 | 4.56 | 4.56 | 0.44% | - |
| Mar 31, 2026 | 4.16 | 4.54 | 4.16 | 4.54 | 4.54 | 4.01% | - |
| Mar 30, 2026 | 4.22 | 4.38 | 4.22 | 4.36 | 4.36 | 0.23% | - |
| Mar 27, 2026 | 4.24 | 4.40 | 4.24 | 4.35 | 4.35 | -1.25% | - |
| Mar 26, 2026 | 4.19 | 4.43 | 4.19 | 4.41 | 4.41 | 0.11% | - |
| Mar 25, 2026 | 4.34 | 4.55 | 4.34 | 4.40 | 4.40 | -4.24% | - |
| Mar 24, 2026 | 4.28 | 4.60 | 4.28 | 4.60 | 4.60 | 1.21% | - |
| Mar 23, 2026 | 4.30 | 4.54 | 4.30 | 4.54 | 4.54 | 0.33% | - |
| Mar 20, 2026 | 4.23 | 4.53 | 4.23 | 4.53 | 4.53 | 2.38% | - |
| Mar 19, 2026 | 4.22 | 4.42 | 4.22 | 4.42 | 4.42 | -0.23% | - |
| Mar 18, 2026 | 4.17 | 4.51 | 4.17 | 4.43 | 4.43 | -4.32% | - |
| Mar 17, 2026 | 4.54 | 4.80 | 4.54 | 4.63 | 4.63 | -5.32% | - |
| Mar 16, 2026 | 4.94 | 5.13 | 4.89 | 4.89 | 4.89 | -4.68% | - |
| Mar 13, 2026 | 4.88 | 5.13 | 4.88 | 5.13 | 5.13 | 0.98% | - |
| Mar 12, 2026 | 4.89 | 5.14 | 4.89 | 5.08 | 5.08 | -3.05% | - |
| Mar 11, 2026 | 4.96 | 5.27 | 4.96 | 5.24 | 5.24 | 0.96% | - |
| Mar 10, 2026 | 4.91 | 5.19 | 4.91 | 5.19 | 5.19 | 0.97% | - |
| Mar 9, 2026 | 4.96 | 5.18 | 4.96 | 5.14 | 5.14 | -1.53% | - |
| Mar 6, 2026 | 5.00 | 5.22 | 5.00 | 5.22 | 5.22 | -1.69% | - |
| Mar 5, 2026 | 5.14 | 5.33 | 5.14 | 5.31 | 5.31 | -2.93% | - |
| Mar 4, 2026 | 5.14 | 5.47 | 5.14 | 5.47 | 5.47 | -0.36% | - |
| Mar 3, 2026 | 5.23 | 5.49 | 5.23 | 5.49 | 5.49 | -0.18% | - |
| Mar 2, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 1.10% | - |
| Feb 27, 2026 | 5.21 | 5.44 | 5.21 | 5.44 | 5.44 | 0.93% | - |
| Feb 26, 2026 | 5.20 | 5.39 | 5.20 | 5.39 | 5.39 | -0.92% | - |
| Feb 25, 2026 | 5.18 | 5.44 | 5.18 | 5.44 | 5.44 | 0.55% | - |
| Feb 24, 2026 | 5.14 | 5.41 | 5.14 | 5.41 | 5.41 | 0.37% | - |
| Feb 23, 2026 | 5.35 | 5.39 | 5.35 | 5.39 | 5.39 | 0.37% | - |
| Feb 20, 2026 | 5.16 | 5.37 | 5.16 | 5.37 | 5.37 | 0.19% | - |
| Feb 19, 2026 | 5.08 | 5.36 | 5.08 | 5.36 | 5.36 | 1.13% | - |
| Feb 18, 2026 | 5.15 | 5.39 | 5.15 | 5.30 | 5.30 | -1.49% | - |
| Feb 17, 2026 | 5.14 | 5.38 | 5.14 | 5.38 | 5.38 | 0.37% | - |
| Feb 16, 2026 | 5.15 | 5.36 | 5.15 | 5.36 | 5.36 | 0.37% | - |
| Feb 13, 2026 | 5.17 | 5.36 | 5.17 | 5.34 | 5.34 | 0.56% | - |
| Feb 12, 2026 | 5.13 | 5.31 | 5.13 | 5.31 | 5.31 | -0.93% | - |
| Feb 11, 2026 | 5.18 | 5.37 | 5.18 | 5.36 | 5.36 | -0.19% | - |