Gas Plus S.p.A. (FRA:T9O)
Germany · Delayed Price · Currency is EUR 7.30
+0.28 (3.99%)
At close: Mar 27, 2026
FRA:T9O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 3.99% | - |
| Mar 26, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | - |
| Mar 25, 2026 | 6.76 | 7.02 | 6.76 | 7.02 | 7.02 | 5.09% | 406 |
| Mar 24, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -3.19% | - |
| Mar 23, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | -7.51% | 50 |
| Mar 20, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.81% | - |
| Mar 19, 2026 | 6.92 | 7.40 | 6.92 | 7.40 | 7.40 | 8.82% | 627 |
| Mar 18, 2026 | 6.52 | 6.80 | 6.52 | 6.80 | 6.80 | 3.66% | 5 |
| Mar 17, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 1.23% | - |
| Mar 16, 2026 | 6.46 | 6.48 | 6.46 | 6.48 | 6.48 | 0.93% | 537 |
| Mar 13, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.93% | - |
| Mar 12, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 6.23% | - |
| Mar 11, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.48% | - |
| Mar 10, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -2.47% | - |
| Mar 9, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 3.18% | 838 |
| Mar 6, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -3.68% | - |
| Mar 5, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -12.37% | - |
| Mar 4, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -2.62% | - |
| Mar 3, 2026 | 6.74 | 7.64 | 6.74 | 7.64 | 7.64 | 11.70% | 1,548 |
| Mar 2, 2026 | 6.16 | 6.84 | 6.16 | 6.84 | 6.84 | 14.77% | 600 |
| Feb 27, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -2.30% | - |
| Feb 26, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.66% | - |
| Feb 25, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.98% | - |
| Feb 24, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -3.16% | - |
| Feb 23, 2026 | 5.98 | 6.32 | 5.98 | 6.32 | 6.32 | 3.61% | 4 |
| Feb 20, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.93% | - |
| Feb 19, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -1.27% | - |
| Feb 18, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.48% | - |
| Feb 17, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 3.86% | - |
| Feb 16, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.32% | - |
| Feb 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.13% | - |
| Feb 12, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.62% | - |
| Feb 11, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -2.42% | - |
| Feb 10, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.37% | - |
| Feb 9, 2026 | 6.52 | 6.76 | 6.52 | 6.76 | 6.76 | 4.00% | 2 |
| Feb 6, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.81% | - |
| Feb 5, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -1.78% | - |
| Feb 4, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 1.81% | - |
| Feb 3, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.60% | - |
| Feb 2, 2026 | 6.60 | 6.66 | 6.60 | 6.66 | 6.66 | -3.20% | 9 |
| Jan 30, 2026 | 6.72 | 6.88 | 6.72 | 6.88 | 6.88 | -0.86% | 3 |
| Jan 29, 2026 | 6.80 | 6.94 | 6.80 | 6.94 | 6.94 | 2.06% | 100 |
| Jan 28, 2026 | 6.92 | 6.92 | 6.80 | 6.80 | 6.80 | -3.13% | 351 |
| Jan 27, 2026 | 6.86 | 7.02 | 6.86 | 7.02 | 7.02 | 1.74% | 1 |
| Jan 26, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.58% | - |
| Jan 23, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.87% | - |
| Jan 22, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 1.17% | - |
| Jan 21, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 1.48% | - |
| Jan 20, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | - |
| Jan 19, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -2.60% | - |