Guotai Junan International Holdings Limited (FRA:GUE)
Germany · Delayed Price · Currency is EUR 0.2160
-0.0040 (-1.82%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:GUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | - | -1.82% | - |
| Jun 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.85% | - |
| Jun 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.85% | - |
| May 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.97% | - |
| May 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.88% | - |
| May 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -22.91% | 1 |
| May 26, 2026 | 0.21 | 0.27 | 0.21 | 0.27 | 0.27 | 21.43% | 1 |
| May 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.67% | - |
| May 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.93% | - |
| May 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | -1.82% | - |
| May 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | - |
| May 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.89% | - |
| May 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.75% | - |
| May 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.89% | - |
| May 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | -1.74% | - |
| May 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.54% | - |
| May 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 1.72% | - |
| May 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| May 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.13% | - |
| May 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.31% | - |
| May 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.70% | - |
| May 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -0.84% | - |
| May 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | - |
| Apr 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -0.84% | - |
| Apr 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | - |
| Apr 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -0.84% | - |
| Apr 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.25% | - |
| Apr 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |
| Apr 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -1.60% | - |
| Apr 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.10% | - |
| Apr 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.77% | - |
| Apr 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | - |
| Apr 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -16.77% | - |
| Apr 16, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 22.05% | 800 |
| Apr 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.78% | - |
| Apr 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -3.03% | - |
| Apr 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -16.98% | - |
| Apr 10, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 34.75% | - |
| Apr 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -4.06% | - |
| Apr 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 6.96% | - |
| Apr 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | - |
| Apr 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | - |
| Apr 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 31, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | - |
| Mar 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.39% | - |
| Mar 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 2.61% | - |
| Mar 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.36% | - |
| Mar 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | - |
| Mar 24, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 7.14% | - |
| Mar 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.27% | - |