Yuexiu Transport Infrastructure Limited (FRA:GZ3)
Germany · Delayed Price · Currency is EUR 0.4860
+0.0120 (2.53%)
At close: Nov 28, 2025
FRA:GZ3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.53% | - |
| Nov 27, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.87% | - |
| Nov 26, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Nov 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.95% | - |
| Nov 24, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.84% | 1,000 |
| Nov 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.24% | - |
| Nov 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Nov 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.41% | - |
| Nov 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.23% | - |
| Nov 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Nov 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.41% | - |
| Nov 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.41% | - |
| Nov 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.81% | - |
| Nov 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.93% | - |
| Nov 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.42% | - |
| Nov 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.04% | 1,500 |
| Nov 6, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.41% | - |
| Nov 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Nov 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.95% | - |
| Nov 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.60% | - |
| Oct 31, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.43% | - |
| Oct 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.85% | - |
| Oct 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | -3.31% | 5,400 |
| Oct 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | 1.26% | 6,182 |
| Oct 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | - | - |
| Oct 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -0.83% | - |
| Oct 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | 0.84% | - |
| Oct 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -0.83% | - |
| Oct 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | -0.82% | - |
| Oct 20, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | -2.80% | - |
| Oct 17, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.49 | 3.31% | 2,682 |
| Oct 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | 1.26% | - |
| Oct 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -1.24% | - |
| Oct 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | 0.41% | - |
| Oct 13, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | 1.26% | - |
| Oct 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -1.24% | - |
| Oct 9, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | 2.12% | - |
| Oct 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | -1.26% | - |
| Oct 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | 2.58% | 2,500 |
| Oct 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | -1.69% | - |
| Oct 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | -0.42% | - |
| Oct 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -2.06% | - |
| Oct 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | -1.22% | - |
| Sep 30, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | -1.60% | - |
| Sep 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | 0.81% | - |
| Sep 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | 0.40% | 1,000 |
| Sep 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | 0.82% | - |
| Sep 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | 3.38% | - |
| Sep 23, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | -0.84% | - |
| Sep 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | 3.02% | - |