Guotai Junan International Holdings Limited (FRA:GUE)
Germany · Delayed Price · Currency is EUR 0.2940
+0.0180 (6.52%)
At close: Jan 9, 2026
FRA:GUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | - |
| Dec 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.27% | - |
| Dec 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.35% | - |
| Dec 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.13% | - |
| Dec 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -8.44% | - |
| Nov 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.65% | - |
| Nov 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.38% | - |
| Nov 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 6.47% | - |
| Nov 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.46% | - |
| Nov 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.74% | - |
| Nov 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.86% | - |
| Nov 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.45% | - |
| Nov 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.72% | - |
| Nov 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | - |
| Nov 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.78% | - |
| Nov 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.41% | - |
| Nov 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.05% | - |
| Nov 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.37% | - |
| Nov 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 4.29% | - |
| Nov 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -29.65% | - |
| Nov 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 35.37% | 140 |
| Nov 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -11.98% | - |
| Nov 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -8.24% | - |
| Nov 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.15% | - |
| Oct 31, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.06% | - |
| Oct 30, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | -1.05% | - |
| Oct 29, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.04% | - |
| Oct 28, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.54% | - |
| Oct 27, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 6.49% | - |