GURU Organic Energy Corp. (FRA:GUU)
Germany · Delayed Price · Currency is EUR 1.700
-0.040 (-2.30%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:GUU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.30% | 980 |
| Oct 22, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | -0.57% | - |
| Oct 21, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 3.55% | - |
| Oct 20, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.74% | - |
| Oct 19, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.38% | - |
| Oct 16, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 2.44% | - |
| Oct 15, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -4.09% | - |
| Oct 14, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.79% | - |
| Oct 13, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Oct 12, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Oct 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | - |
| Oct 8, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.91% | - |
| Oct 7, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | - |
| Oct 6, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.03% | - |
| Oct 5, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.10% | - |
| Oct 2, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.84% | - |
| Oct 1, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | -2.22% | - |
| Sep 30, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.69% | - |
| Sep 29, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.72% | - |
| Sep 28, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -4.40% | - |
| Sep 25, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Sep 24, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | -3.68% | - |
| Sep 23, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 4.97% | - |
| Sep 22, 2026 | 1.89 | 1.89 | 1.81 | 1.81 | 1.81 | -5.24% | 980 |
| Sep 21, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 2.14% | - |
| Sep 18, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -3.11% | - |
| Sep 17, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -6.31% | - |
| Sep 16, 2026 | 2.06 | 2.06 | 2.04 | 2.06 | 2.06 | - | - |
| Sep 15, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | - |
| Sep 14, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.88% | - |
| Sep 11, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -8.77% | - |
| Sep 10, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 1.79% | - |
| Sep 9, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 5.66% | - |
| Sep 8, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Sep 7, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -7.83% | - |
| Sep 4, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 7.48% | - |
| Sep 3, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -3.60% | - |
| Sep 2, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | - |
| Sep 1, 2026 | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | 1.82% | - |
| Aug 31, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Aug 28, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Aug 27, 2026 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | 0.91% | - |
| Aug 26, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Aug 25, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Aug 24, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Aug 21, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 2.78% | - |
| Aug 20, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Aug 19, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 18, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Aug 17, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |