GDI Integrated Facility Services Inc. (FRA:GQN2)
Germany · Delayed Price · Currency is EUR 17.10
0.00 (0.00%)
At close: Nov 28, 2025
FRA:GQN2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | - | - |
| Nov 27, 2025 | 17.20 | 17.20 | 17.00 | 17.10 | 17.10 | - | - |
| Nov 26, 2025 | 17.20 | 17.20 | 17.00 | 17.10 | 17.10 | - | - |
| Nov 25, 2025 | 17.20 | 17.20 | 16.90 | 17.10 | 17.10 | - | - |
| Nov 24, 2025 | 16.80 | 17.20 | 16.80 | 17.10 | 17.10 | - | - |
| Nov 21, 2025 | 16.80 | 17.10 | 16.80 | 17.10 | 17.10 | 1.18% | 200 |
| Nov 20, 2025 | 16.90 | 17.00 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Nov 19, 2025 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | - | - |
| Nov 18, 2025 | 16.90 | 17.10 | 16.90 | 17.00 | 17.00 | 0.59% | - |
| Nov 17, 2025 | 17.00 | 17.10 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Nov 14, 2025 | 16.90 | 17.10 | 16.90 | 17.10 | 17.10 | 1.18% | - |
| Nov 13, 2025 | 17.50 | 17.50 | 16.90 | 16.90 | 16.90 | -5.06% | - |
| Nov 12, 2025 | 17.10 | 17.80 | 16.90 | 17.80 | 17.80 | 3.49% | - |
| Nov 11, 2025 | 17.40 | 17.40 | 16.80 | 17.20 | 17.20 | -1.71% | - |
| Nov 10, 2025 | 17.30 | 17.50 | 17.10 | 17.50 | 17.50 | 1.74% | - |
| Nov 7, 2025 | 18.10 | 18.10 | 16.90 | 17.20 | 17.20 | - | 500 |
| Nov 6, 2025 | 17.50 | 17.50 | 16.90 | 17.20 | 17.20 | -2.27% | 500 |
| Nov 5, 2025 | 17.60 | 17.60 | 17.00 | 17.60 | 17.60 | - | - |
| Nov 4, 2025 | 17.60 | 17.60 | 17.00 | 17.60 | 17.60 | -0.56% | - |
| Nov 3, 2025 | 17.80 | 17.80 | 17.40 | 17.70 | 17.70 | 1.14% | - |
| Oct 31, 2025 | 16.60 | 17.50 | 16.60 | 17.50 | 17.50 | 4.79% | - |
| Oct 30, 2025 | 16.80 | 16.80 | 16.60 | 16.70 | 16.70 | -0.60% | - |
| Oct 29, 2025 | 16.90 | 16.90 | 16.50 | 16.80 | 16.80 | - | - |
| Oct 28, 2025 | 16.80 | 16.80 | 16.70 | 16.80 | 16.80 | -0.59% | - |
| Oct 27, 2025 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | 0.60% | - |
| Oct 24, 2025 | 16.80 | 16.90 | 16.70 | 16.80 | 16.80 | - | - |
| Oct 23, 2025 | 16.80 | 16.90 | 16.70 | 16.80 | 16.80 | -0.59% | - |
| Oct 22, 2025 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | 0.60% | - |
| Oct 21, 2025 | 16.90 | 16.90 | 16.50 | 16.80 | 16.80 | 0.60% | - |
| Oct 20, 2025 | 16.40 | 17.00 | 16.40 | 16.70 | 16.70 | - | - |
| Oct 17, 2025 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 0.60% | - |
| Oct 16, 2025 | 16.70 | 16.80 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Oct 15, 2025 | 16.50 | 16.90 | 16.50 | 16.80 | 16.80 | - | - |
| Oct 14, 2025 | 16.40 | 16.80 | 16.40 | 16.80 | 16.80 | 1.20% | - |
| Oct 13, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Oct 10, 2025 | 17.10 | 17.10 | 16.50 | 16.50 | 16.50 | -2.94% | - |
| Oct 9, 2025 | 17.20 | 17.30 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Oct 8, 2025 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | - | - |
| Oct 7, 2025 | 17.20 | 17.40 | 17.20 | 17.30 | 17.30 | - | - |
| Oct 6, 2025 | 16.70 | 17.30 | 16.70 | 17.30 | 17.30 | 3.59% | - |
| Oct 3, 2025 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | 1.21% | - |
| Oct 2, 2025 | 16.50 | 16.70 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Oct 1, 2025 | 16.50 | 16.70 | 16.50 | 16.60 | 16.60 | 0.61% | - |
| Sep 30, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.79% | - |
| Sep 29, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Sep 26, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Sep 25, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Sep 24, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Sep 23, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Sep 22, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -4.07% | - |