Gas Plus S.p.A. (FRA:T9O)
Germany · Delayed Price · Currency is EUR 5.47
+0.07 (1.30%)
Last updated: Jun 26, 2026, 8:02 AM CET
FRA:T9O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 1.30% | - |
| Jun 25, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.88% | - |
| Jun 24, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.72% | - |
| Jun 23, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -1.25% | - |
| Jun 22, 2026 | 5.43 | 5.59 | 5.43 | 5.59 | 5.59 | 5.87% | 766 |
| Jun 19, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -3.12% | - |
| Jun 18, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -6.20% | - |
| Jun 17, 2026 | 5.69 | 5.81 | 5.69 | 5.81 | 5.81 | 0.52% | 600 |
| Jun 16, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -2.03% | - |
| Jun 15, 2026 | 6.07 | 6.07 | 5.90 | 5.90 | 5.90 | -3.12% | 9 |
| Jun 12, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 1.00% | - |
| Jun 11, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 2.55% | - |
| Jun 10, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -2.97% | - |
| Jun 9, 2026 | 5.90 | 6.06 | 5.90 | 6.06 | 6.06 | 2.54% | 238 |
| Jun 8, 2026 | 5.89 | 5.91 | 5.89 | 5.91 | 5.91 | 1.03% | 475 |
| Jun 5, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.01% | 20 |
| Jun 4, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 1.02% | 4 |
| Jun 3, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 1.55% | - |
| Jun 2, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Jun 1, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -2.84% | - |
| May 29, 2026 | 5.84 | 5.99 | 5.84 | 5.99 | 5.99 | 2.74% | 115 |
| May 28, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.68% | - |
| May 27, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 1.73% | - |
| May 26, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -1.20% | - |
| May 25, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.51% | - |
| May 22, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 1.21% | - |
| May 21, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| May 20, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.17% | - |
| May 19, 2026 | 5.83 | 5.83 | 5.76 | 5.76 | 5.76 | -0.17% | 699 |
| May 18, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - | - |
| May 15, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -1.70% | 200 |
| May 14, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -1.18% | - |
| May 13, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.54% | - |
| May 12, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.85% | - |
| May 11, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 2.41% | - |
| May 8, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.85% | - |
| May 7, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -2.81% | - |
| May 6, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.33% | - |
| May 5, 2026 | 5.91 | 6.02 | 5.91 | 6.02 | 6.02 | -0.17% | 10 |
| May 4, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.33% | - |
| Apr 30, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 1.01% | - |
| Apr 29, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Apr 28, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.98% | - |
| Apr 27, 2026 | 5.95 | 6.07 | 5.95 | 6.07 | 6.07 | 0.33% | 867 |
| Apr 24, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.33% | - |
| Apr 23, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.50% | - |
| Apr 22, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.16% | - |
| Apr 21, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -3.04% | - |
| Apr 20, 2026 | 5.98 | 6.26 | 5.98 | 6.26 | 6.26 | 2.12% | 1,463 |
| Apr 17, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.49% | - |