Angang Steel Company Limited (FRA:GNV)
Germany · Delayed Price · Currency is EUR 0.1760
+0.0180 (11.39%)
At close: Mar 27, 2026
FRA:GNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 11.39% | 208 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.24% | - |
| Mar 25, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 14.10% | 10 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.77% | - |
| Mar 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 8.23% | 9,541 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.95% | - |
| Mar 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.20% | - |
| Mar 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.17% | - |
| Mar 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.06% | - |
| Mar 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.43% | - |
| Mar 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.97% | - |
| Mar 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.00% | - |
| Mar 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | - |
| Mar 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.02% | - |
| Mar 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.43% | - |
| Mar 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.92% | - |
| Mar 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.70% | - |
| Mar 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.42% | - |
| Feb 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 6.60% | - |
| Feb 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.85% | - |
| Feb 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 5.88% | - |
| Feb 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.97% | - |
| Feb 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.98% | - |
| Feb 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.92% | - |
| Feb 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.97% | - |
| Feb 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1 |
| Feb 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.98% | - |
| Feb 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.73% | - |
| Feb 12, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 8.65% | 100 |
| Feb 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.97% | - |
| Feb 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.36% | - |
| Feb 6, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 6.80% | 16 |
| Feb 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.74% | - |
| Feb 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.88% | - |
| Feb 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.89% | - |
| Feb 2, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 1.92% | 5,259 |
| Jan 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.45% | - |
| Jan 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.84% | - |
| Jan 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.86% | - |
| Jan 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2 |
| Jan 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.96% | - |
| Jan 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.12% | - |
| Jan 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.65% | - |
| Jan 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | - |
| Jan 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | - |
| Jan 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | - |