Great Southern Bancorp, Inc. (FRA:GS6)
Germany · Delayed Price · Currency is EUR 49.20
+1.00 (2.07%)
At close: Jan 30, 2026
Great Southern Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 2.07% | - |
| Jan 29, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -2.03% | - |
| Jan 28, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.81% | - |
| Jan 27, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.78% | - |
| Jan 26, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -8.18% | - |
| Jan 23, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Jan 22, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 6.67% | - |
| Jan 21, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Jan 20, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Jan 19, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Jan 16, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | - |
| Jan 15, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Jan 14, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Jan 13, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Jan 12, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Jan 9, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 2.91% | - |
| Jan 8, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jan 7, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jan 6, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Jan 5, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Jan 2, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Dec 30, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Dec 29, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | 9 |
| Dec 23, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.63 | -0.93% | - |
| Dec 22, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.13 | -3.60% | - |
| Dec 19, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.12 | 1.83% | - |
| Dec 18, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.12 | -0.91% | - |
| Dec 17, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.62 | 0.92% | - |
| Dec 16, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.12 | - | - |
| Dec 15, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.12 | 0.93% | - |
| Dec 12, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.63 | 0.93% | - |
| Dec 11, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.13 | 2.88% | - |
| Dec 10, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.64 | - | - |
| Dec 9, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.64 | - | - |
| Dec 8, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.64 | -0.95% | - |
| Dec 5, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.14 | - | - |
| Dec 4, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.14 | 2.94% | - |
| Dec 3, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.65 | - | - |
| Dec 2, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.65 | 0.99% | - |
| Dec 1, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.15 | -0.98% | - |
| Nov 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.65 | - | - |
| Nov 27, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.65 | - | - |
| Nov 26, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.65 | 2.82% | - |
| Nov 25, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.26 | - | - |
| Nov 24, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.26 | 2.90% | - |
| Nov 21, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.87 | - | - |
| Nov 20, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.87 | 1.26% | - |
| Nov 19, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.27 | 0.85% | - |
| Nov 18, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.87 | -3.67% | - |
| Nov 17, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.66 | - | - |