Guangdong Investment Limited (FRA:GUG)
Germany · Delayed Price · Currency is EUR 0.7455
-0.0005 (-0.07%)
At close: Aug 8, 2025, 10:00 PM CET
Guangdong Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | -0.75% | - |
| Aug 13, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | -1.21% | 5,800 |
| Aug 12, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | - | -0.27% | 5,800 |
| Aug 11, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | - | -0.34% | 300 |
| Aug 8, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | -0.07% | 300 |
| Aug 7, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | 0.67% | 300 |
| Aug 6, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | - | -1.46% | 300 |
| Aug 5, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | - | 2.59% | 300 |
| Aug 4, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | - | -1.81% | 300 |
| Aug 1, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | 0.07% | 300 |
| Jul 31, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | - | -0.13% | - |
| Jul 30, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | -0.73% | 300 |
| Jul 29, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | - | 1.07% | 300 |
| Jul 28, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | - | 2.06% | 300 |
| Jul 25, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | - | 0.14% | 300 |
| Jul 24, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | - | -2.48% | - |
| Jul 23, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | -0.47% | 35,904 |
| Jul 22, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | - | 1.90% | 35,904 |
| Jul 21, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | - | 1.38% | 13,000 |
| Jul 18, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | 0.83% | 13,000 |
| Jul 17, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | - | -1.91% | 13,000 |
| Jul 16, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | - | 1.80% | 13,000 |
| Jul 15, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | - | 1.26% | - |
| Jul 14, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | 2.08% | 13,000 |
| Jul 11, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | - | 2.57% | 13,000 |
| Jul 10, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | 0.44% | 13,000 |
| Jul 9, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | 1.19% | - |
| Jul 8, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | - | 0.15% | 13,000 |
| Jul 7, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | -0.52% | 13,000 |
| Jul 4, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | -0.15% | 13,000 |
| Jul 3, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | - | 1.05% | - |
| Jul 2, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | -2.27% | - |
| Jul 1, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | 1.56% | - |
| Jun 30, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | -0.89% | - |
| Jun 27, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | -4.92% | 13,000 |
| Jun 26, 2025 | 0.68 | 0.71 | 0.68 | 0.71 | - | -1.52% | - |
| Jun 25, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | 1.69% | - |
| Jun 24, 2025 | 0.73 | 0.73 | 0.71 | 0.71 | - | -3.27% | - |
| Jun 23, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | 1.52% | 13,000 |
| Jun 20, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | - | 0.63% | 13,000 |
| Jun 19, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | - | -3.10% | 13,000 |
| Jun 18, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | 2.63% | - |
| Jun 17, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | - | 0.07% | 13,000 |
| Jun 16, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | - | 2.19% | - |
| Jun 13, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | - | 0.43% | 13,000 |
| Jun 12, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | - | -0.14% | - |
| Jun 11, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | -0.49% | - |
| Jun 10, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | 2.83% | - |
| Jun 9, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | - | -1.50% | - |
| Jun 6, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | -0.57% | 13,000 |