Angang Steel Company Limited (FRA:GNV)
Germany · Delayed Price · Currency is EUR 0.1290
-0.0030 (-2.27%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:GNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | - | -2.27% | - |
| Jun 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.49% | - |
| Jun 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.47% | - |
| May 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.49% | - |
| May 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.47% | - |
| May 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.16% | - |
| May 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | - |
| May 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | - |
| May 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | - |
| May 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | - |
| May 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.42% | - |
| May 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.70% | - |
| May 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.07% | - |
| May 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | - |
| May 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | - |
| May 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.31% | - |
| May 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | - |
| May 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.32% | - |
| May 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | - |
| May 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.00% | - |
| May 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.35% | - |
| May 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.33% | - |
| May 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | - |
| Apr 30, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 6,500 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.00% | - |
| Apr 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | - |
| Apr 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | - |
| Apr 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | - |
| Apr 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.30% | - |
| Apr 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.28% | - |
| Apr 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | - |
| Apr 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.88% | - |
| Apr 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | - |
| Apr 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.83% | - |
| Apr 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | - |
| Apr 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | - |
| Apr 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | - |
| Apr 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 5.03% | - |
| Apr 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.92% | - |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.11% | - |
| Apr 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.26% | - |
| Mar 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.85% | - |
| Mar 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -7.95% | - |
| 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 |