Global Industrial Company (FRA:GML0)
Germany · Delayed Price · Currency is EUR 28.40
-0.20 (-0.70%)
Last updated: Jul 20, 2026, 3:25 PM CET
FRA:GML0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 29.40 | 29.40 | 28.60 | 28.60 | 28.60 | 5.15% | - |
| Jul 16, 2026 | 28.20 | 28.20 | 27.20 | 27.20 | 27.20 | -3.55% | - |
| Jul 15, 2026 | 28.20 | 28.40 | 28.20 | 28.20 | 28.20 | 2.92% | - |
| Jul 14, 2026 | 28.40 | 28.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Jul 13, 2026 | 28.20 | 28.20 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Jul 10, 2026 | 27.40 | 27.60 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Jul 9, 2026 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 8, 2026 | 27.60 | 27.60 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 7, 2026 | 27.80 | 27.80 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Jul 6, 2026 | 28.00 | 28.00 | 27.20 | 27.20 | 27.20 | -4.90% | - |
| Jul 3, 2026 | 27.80 | 28.60 | 27.80 | 28.60 | 28.60 | 4.38% | - |
| Jul 2, 2026 | 28.00 | 28.00 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Jul 1, 2026 | 28.20 | 28.20 | 27.60 | 27.60 | 27.60 | -2.82% | - |
| Jun 30, 2026 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | -4.05% | - |
| Jun 29, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 4.96% | - |
| Jun 26, 2026 | 29.00 | 29.00 | 28.20 | 28.20 | 28.20 | 2.17% | - |
| Jun 25, 2026 | 28.20 | 28.20 | 27.60 | 27.60 | 27.60 | 3.76% | - |
| Jun 24, 2026 | 28.00 | 28.00 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Jun 23, 2026 | 27.60 | 27.60 | 26.40 | 26.40 | 26.40 | - | - |
| Jun 22, 2026 | 27.60 | 27.60 | 26.40 | 26.40 | 26.40 | -7.04% | - |
| Jun 19, 2026 | 27.60 | 28.40 | 27.60 | 28.40 | 28.40 | 10.08% | - |
| Jun 18, 2026 | 26.60 | 26.60 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Jun 17, 2026 | 26.60 | 26.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Jun 16, 2026 | 26.40 | 26.40 | 25.40 | 25.40 | 25.40 | -2.31% | - |
| Jun 15, 2026 | 26.40 | 26.40 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Jun 12, 2026 | 26.40 | 26.40 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Jun 11, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Jun 10, 2026 | 26.20 | 26.20 | 25.80 | 25.80 | 25.80 | 2.38% | - |
| Jun 9, 2026 | 25.60 | 25.60 | 25.20 | 25.20 | 25.20 | 3.28% | - |
| Jun 8, 2026 | 25.60 | 25.60 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Jun 5, 2026 | 25.20 | 25.20 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Jun 4, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Jun 3, 2026 | 25.20 | 25.20 | 25.00 | 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% | - |