Global Industrial Company (FRA:GML0)
Germany · Delayed Price · Currency is EUR 25.00
+0.20 (0.81%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:GML0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | - | 0.81% | - |
| Jun 2, 2026 | 25.20 | 25.20 | 24.80 | 24.80 | 24.80 | - | - |
| Jun 1, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | - | - |
| May 29, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | 4.20% | - |
| May 28, 2026 | 25.00 | 25.00 | 23.80 | 23.80 | 23.80 | -3.25% | - |
| May 27, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| May 26, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.38% | - |
| May 25, 2026 | 24.60 | 25.20 | 24.60 | 25.20 | 25.20 | 5.88% | - |
| May 22, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| May 21, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | 2.56% | - |
| May 20, 2026 | 23.80 | 23.80 | 23.40 | 23.40 | 23.40 | 1.74% | - |
| May 19, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -2.54% | - |
| May 18, 2026 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | 1.90% | - |
| May 15, 2026 | 23.80 | 23.80 | 23.40 | 23.40 | 23.16 | 0.86% | - |
| May 14, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 22.96 | -0.85% | - |
| May 13, 2026 | 23.80 | 23.80 | 23.40 | 23.40 | 23.16 | 0.86% | - |
| May 12, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 22.96 | -1.69% | - |
| May 11, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.36 | -2.48% | - |
| May 8, 2026 | 24.80 | 24.80 | 24.20 | 24.20 | 23.95 | 0.83% | - |
| May 7, 2026 | 24.40 | 24.40 | 24.00 | 24.00 | 23.75 | -10.45% | - |
| May 6, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.52 | 1.52% | - |
| May 5, 2026 | 27.00 | 27.00 | 26.40 | 26.40 | 26.13 | - | - |
| May 4, 2026 | 27.00 | 27.00 | 26.40 | 26.40 | 26.13 | 3.12% | - |
| Apr 30, 2026 | 26.80 | 26.80 | 25.60 | 25.60 | 25.34 | -3.03% | - |
| Apr 29, 2026 | 28.00 | 28.00 | 26.40 | 26.40 | 26.13 | - | - |
| Apr 28, 2026 | 28.00 | 28.00 | 26.40 | 26.40 | 26.13 | 0.76% | - |
| Apr 27, 2026 | 27.60 | 27.60 | 26.20 | 26.20 | 25.93 | -0.76% | - |
| Apr 24, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.13 | 4.76% | - |
| Apr 23, 2026 | 27.00 | 27.20 | 25.20 | 25.20 | 24.94 | 0.80% | - |
| Apr 22, 2026 | 27.60 | 27.60 | 25.00 | 25.00 | 24.74 | -3.85% | - |
| Apr 21, 2026 | 27.40 | 27.40 | 26.00 | 26.00 | 25.73 | - | - |
| Apr 20, 2026 | 27.40 | 27.40 | 26.00 | 26.00 | 25.73 | 1.56% | - |
| Apr 17, 2026 | 26.40 | 26.40 | 25.60 | 25.60 | 25.34 | - | - |
| Apr 16, 2026 | 26.60 | 26.60 | 25.60 | 25.60 | 25.34 | -0.78% | - |
| Apr 15, 2026 | 27.20 | 27.20 | 25.80 | 25.80 | 25.53 | -3.01% | - |
| Apr 14, 2026 | 27.40 | 27.40 | 26.60 | 26.60 | 26.33 | 2.31% | - |
| Apr 13, 2026 | 27.40 | 27.40 | 26.00 | 26.00 | 25.73 | -1.52% | - |
| Apr 10, 2026 | 27.80 | 27.80 | 26.40 | 26.40 | 26.13 | 1.54% | - |
| Apr 9, 2026 | 27.20 | 27.20 | 26.00 | 26.00 | 25.73 | 1.56% | - |
| Apr 8, 2026 | 26.00 | 26.00 | 25.60 | 25.60 | 25.34 | 2.40% | - |
| Apr 7, 2026 | 26.20 | 26.20 | 25.00 | 25.00 | 24.74 | - | - |
| Apr 2, 2026 | 26.40 | 26.40 | 25.00 | 25.00 | 24.74 | - | - |
| Apr 1, 2026 | 26.20 | 26.20 | 25.00 | 25.00 | 24.74 | - | - |
| Mar 31, 2026 | 25.80 | 25.80 | 25.00 | 25.00 | 24.74 | -0.79% | - |
| Mar 30, 2026 | 26.00 | 26.00 | 25.20 | 25.20 | 24.94 | -2.33% | - |
| Mar 27, 2026 | 26.00 | 26.00 | 25.40 | 25.80 | 25.53 | -3.01% | - |
| Mar 26, 2026 | 26.40 | 26.60 | 25.60 | 26.60 | 26.33 | 2.31% | - |
| Mar 25, 2026 | 26.20 | 26.20 | 25.80 | 26.00 | 25.73 | - | - |
| Mar 24, 2026 | 25.80 | 26.00 | 25.00 | 26.00 | 25.73 | 0.78% | - |
| Mar 23, 2026 | 25.20 | 25.80 | 24.40 | 25.80 | 25.53 | 3.20% | - |