Guotai Junan International Holdings Limited (FRA:GUE)
Germany · Delayed Price · Currency is EUR 0.2920
+0.0060 (2.10%)
At close: Feb 20, 2026
FRA:GUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.10% | - |
| Feb 19, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.70% | - |
| Feb 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | - |
| Feb 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | - |
| Feb 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.78% | - |
| Feb 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.88% | - |
| Feb 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.53% | - |
| Feb 10, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 1.33% | 300 |
| Feb 9, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | -2.60% | 500 |
| Feb 6, 2026 | 0.25 | 0.31 | 0.25 | 0.31 | 0.31 | 25.20% | 2,000 |
| Feb 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.82% | - |
| Feb 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.40% | - |
| Feb 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.34% | - |
| Feb 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.48% | - |
| Jan 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.60% | - |
| Jan 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.46% | - |
| Jan 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.48% | - |
| Jan 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.17% | - |
| Jan 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.72% | - |
| Jan 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.42% | - |
| Jan 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.22% | - |
| Jan 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.67% | - |
| Jan 19, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 8.70% | 565 |
| Jan 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.82% | - |
| Jan 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.58% | - |
| Jan 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.40% | - |
| Jan 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.34% | - |
| Jan 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.36% | - |
| Jan 9, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 6.52% | - |
| Jan 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.43% | - |
| Jan 7, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.11% | - |
| Jan 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.95% | - |
| Jan 5, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 17.83% | 1,004 |
| Jan 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.38% | - |
| Dec 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.33% | - |
| Dec 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.77% | - |
| Dec 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.80% | - |
| Dec 22, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 7.81% | 31,000 |
| Dec 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.59% | - |
| Dec 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.55% | - |
| Dec 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.76% | - |
| Dec 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.33% | - |
| Dec 12, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 1.57% | - |
| Dec 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.79% | - |
| Dec 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.56% | - |
| Dec 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.19% | - |
| Dec 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.75% | - |