Global Industrial Company (FRA:GML0)
Germany · Delayed Price · Currency is EUR 32.20
-0.20 (-0.62%)
At close: Sep 18, 2026
FRA:GML0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 33.80 | 33.80 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Sep 17, 2026 | 33.40 | 33.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Sep 16, 2026 | 33.00 | 33.00 | 32.60 | 32.60 | 32.60 | 2.52% | - |
| Sep 15, 2026 | 32.60 | 32.60 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Sep 14, 2026 | 32.40 | 32.40 | 31.60 | 31.60 | 31.60 | 1.28% | - |
| Sep 11, 2026 | 32.00 | 32.00 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Sep 10, 2026 | 32.60 | 32.60 | 31.40 | 31.40 | 31.40 | - | - |
| Sep 9, 2026 | 32.80 | 32.80 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Sep 8, 2026 | 32.80 | 33.00 | 31.60 | 31.60 | 31.60 | -3.66% | - |
| Sep 7, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 5.81% | - |
| Sep 4, 2026 | 32.40 | 32.40 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Sep 3, 2026 | 32.20 | 32.20 | 31.20 | 31.20 | 31.20 | - | - |
| Sep 2, 2026 | 32.00 | 32.00 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Sep 1, 2026 | 32.40 | 32.40 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Aug 31, 2026 | 32.80 | 32.80 | 31.20 | 31.20 | 31.20 | - | - |
| Aug 28, 2026 | 32.60 | 32.60 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Aug 27, 2026 | 32.60 | 32.60 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Aug 26, 2026 | 32.60 | 32.60 | 31.20 | 31.20 | 31.20 | - | - |
| Aug 25, 2026 | 32.60 | 32.60 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Aug 24, 2026 | 32.40 | 32.40 | 30.80 | 30.80 | 30.80 | - | - |
| Aug 21, 2026 | 31.80 | 31.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Aug 20, 2026 | 32.00 | 32.00 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Aug 19, 2026 | 32.40 | 32.40 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Aug 18, 2026 | 32.00 | 32.00 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Aug 17, 2026 | 32.20 | 32.20 | 31.20 | 31.20 | 31.20 | 0.13% | - |
| Aug 14, 2026 | 32.40 | 32.40 | 31.40 | 31.40 | 31.16 | -0.63% | - |
| Aug 13, 2026 | 32.60 | 32.60 | 31.60 | 31.60 | 31.36 | -0.63% | - |
| Aug 12, 2026 | 32.80 | 32.80 | 31.80 | 31.80 | 31.56 | -0.63% | - |
| Aug 11, 2026 | 33.20 | 33.20 | 32.00 | 32.00 | 31.75 | 3.90% | - |
| Aug 10, 2026 | 32.60 | 32.60 | 30.80 | 30.80 | 30.56 | -2.53% | - |
| Aug 7, 2026 | 33.00 | 33.00 | 31.60 | 31.60 | 31.36 | 1.28% | - |
| Aug 6, 2026 | 32.20 | 32.20 | 31.20 | 31.20 | 30.96 | -5.45% | - |
| Aug 5, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.75 | 10.74% | 70 |
| Aug 3, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.57 | 1.36% | - |
| Jul 31, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.17 | -0.68% | - |
| Jul 27, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.37 | 1.37% | - |
| Jul 24, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.98 | 2.10% | - |
| Jul 23, 2026 | 29.20 | 29.20 | 28.60 | 28.60 | 28.38 | - | - |
| Jul 22, 2026 | 29.00 | 29.00 | 28.60 | 28.60 | 28.38 | 0.70% | - |
| Jul 21, 2026 | 28.80 | 28.80 | 28.40 | 28.40 | 28.18 | - | - |
| Jul 20, 2026 | 29.00 | 29.00 | 28.40 | 28.40 | 28.18 | -0.70% | - |
| Jul 17, 2026 | 29.40 | 29.40 | 28.60 | 28.60 | 28.38 | 5.15% | - |
| Jul 16, 2026 | 28.20 | 28.20 | 27.20 | 27.20 | 26.99 | -3.55% | - |
| Jul 15, 2026 | 28.20 | 28.40 | 28.20 | 28.20 | 27.98 | 2.92% | - |
| Jul 14, 2026 | 28.40 | 28.40 | 27.40 | 27.40 | 27.19 | 1.48% | - |
| Jul 13, 2026 | 28.20 | 28.20 | 27.00 | 27.00 | 26.79 | -0.74% | - |
| Jul 10, 2026 | 27.40 | 27.60 | 27.20 | 27.20 | 26.99 | 0.74% | - |
| Jul 9, 2026 | 27.40 | 27.40 | 27.00 | 27.00 | 26.79 | - | - |
| Jul 8, 2026 | 27.60 | 27.60 | 27.00 | 27.00 | 26.79 | - | - |
| Jul 7, 2026 | 27.80 | 27.80 | 27.00 | 27.00 | 26.79 | -0.74% | - |