Great Elm Capital Corp. (FRA:O4R)
Germany · Delayed Price · Currency is EUR 5.15
+0.15 (3.00%)
Last updated: Jun 12, 2026, 3:25 PM CET
Great Elm Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 3.00% | - |
| Jun 11, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Jun 10, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Jun 9, 2026 | 5.10 | 5.90 | 5.10 | 5.15 | 5.15 | 1.98% | 243 |
| Jun 8, 2026 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -4.72% | - |
| Jun 5, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 4.95% | - |
| Jun 4, 2026 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Jun 3, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | -1.89% | - |
| Jun 2, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | 2.91% | - |
| Jun 1, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 1.98% | - |
| May 29, 2026 | 4.96 | 5.35 | 4.96 | 5.05 | 5.05 | 2.64% | 179 |
| May 28, 2026 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | 5.58% | - |
| May 27, 2026 | 5.00 | 5.00 | 4.66 | 4.66 | 4.66 | -3.72% | - |
| May 26, 2026 | 4.74 | 4.84 | 4.74 | 4.84 | 4.84 | 0.41% | - |
| May 25, 2026 | 4.74 | 4.82 | 4.74 | 4.82 | 4.82 | -2.43% | - |
| May 22, 2026 | 4.86 | 4.94 | 4.44 | 4.94 | 4.94 | -0.80% | 100 |
| May 21, 2026 | 4.88 | 4.98 | 4.88 | 4.98 | 4.98 | 2.89% | - |
| May 20, 2026 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | - | - |
| May 19, 2026 | 4.60 | 4.84 | 4.60 | 4.84 | 4.84 | -4.16% | - |
| May 18, 2026 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | - | - |
| May 15, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | 2.23% | - |
| May 14, 2026 | 4.76 | 4.94 | 4.76 | 4.94 | 4.94 | 2.92% | - |
| May 13, 2026 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | -8.57% | - |
| May 12, 2026 | 4.80 | 5.25 | 4.80 | 5.25 | 5.25 | 7.14% | 76 |
| May 11, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | 3.38% | - |
| May 8, 2026 | 4.68 | 4.74 | 4.66 | 4.74 | 4.74 | 0.42% | - |
| May 7, 2026 | 4.68 | 5.20 | 4.66 | 4.72 | 4.72 | 8.26% | 15 |
| May 6, 2026 | 4.70 | 5.30 | 4.36 | 4.36 | 4.36 | -2.68% | 186 |
| May 5, 2026 | 4.58 | 5.25 | 4.48 | 4.48 | 4.48 | -3.45% | 400 |
| May 4, 2026 | 4.60 | 4.64 | 4.60 | 4.64 | 4.64 | 1.75% | 680 |
| Apr 30, 2026 | 4.52 | 4.56 | 4.52 | 4.56 | 4.56 | -1.72% | - |
| Apr 29, 2026 | 4.58 | 4.64 | 4.58 | 4.64 | 4.64 | -0.43% | - |
| Apr 28, 2026 | 4.58 | 4.66 | 4.58 | 4.66 | 4.66 | 2.64% | - |
| Apr 27, 2026 | 4.58 | 4.58 | 4.54 | 4.54 | 4.54 | -7.35% | - |
| Apr 24, 2026 | 4.96 | 4.96 | 4.90 | 4.90 | 4.90 | 8.89% | 2,109 |
| Apr 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Apr 22, 2026 | 4.38 | 4.54 | 4.38 | 4.54 | 4.54 | 3.18% | - |
| Apr 21, 2026 | 4.46 | 4.46 | 4.40 | 4.40 | 4.40 | -1.35% | - |
| Apr 20, 2026 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | 1.83% | - |
| Apr 17, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.92% | - |
| Apr 16, 2026 | 4.46 | 4.46 | 4.34 | 4.34 | 4.34 | 0.46% | - |
| Apr 15, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 2.37% | - |
| Apr 14, 2026 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Apr 13, 2026 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | 0.47% | - |
| Apr 10, 2026 | 4.26 | 4.26 | 4.22 | 4.22 | 4.22 | 1.44% | - |
| Apr 9, 2026 | 4.30 | 4.66 | 4.16 | 4.16 | 4.16 | -3.70% | 11 |
| Apr 8, 2026 | 4.28 | 4.32 | 4.28 | 4.32 | 4.32 | 2.37% | - |
| Apr 7, 2026 | 4.34 | 4.34 | 4.22 | 4.22 | 4.22 | -0.94% | - |
| Apr 2, 2026 | 4.52 | 4.52 | 4.26 | 4.26 | 4.26 | 0.47% | - |
| Apr 1, 2026 | 4.18 | 4.24 | 4.18 | 4.24 | 4.24 | 2.42% | - |