Close the Loop Ltd (FRA:GI5)
Germany · Delayed Price · Currency is EUR 0.0235
+0.0005 (2.17%)
At close: Sep 4, 2026
FRA:GI5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.17% | - |
| Sep 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.52% | - |
| Aug 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.33% | - |
| Aug 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.44% | - |
| Aug 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.26% | - |
| Aug 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.82% | - |
| Aug 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.00% | - |
| Aug 20, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 19.05% | 5,000 |
| Aug 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.64% | - |
| Aug 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.82% | - |
| Aug 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.33% | - |
| Aug 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 19.44% | - |
| Aug 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.86% | - |
| Aug 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.67% | - |
| Aug 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.23% | - |
| Aug 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.13% | - |
| Aug 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.03% | - |
| Aug 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.13% | - |
| Aug 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | - |
| Jul 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.86% | - |
| Jul 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.94% | - |
| Jul 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.03% | - |
| Jul 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.45% | - |
| Jul 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.90% | - |
| Jul 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.33% | - |
| Jul 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.23% | - |
| Jul 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.43% | - |
| Jul 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.78% | - |
| Jul 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.70% | - |
| Jul 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.12% | - |
| Jul 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.45% | - |
| Jul 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.33% | - |
| Jul 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 5,000 |
| Jul 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.23% | - |
| Jul 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.82% | - |
| Jun 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21.43% | - |
| Jun 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.15% | - |