Gas Plus S.p.A. (FRA:T9O)
Germany · Delayed Price · Currency is EUR 5.92
+0.05 (0.85%)
At close: Aug 26, 2026
FRA:T9O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.85% | - |
| Aug 25, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | - |
| Aug 24, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.68% | - |
| Aug 21, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.51% | - |
| Aug 20, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.17% | - |
| Aug 19, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.68% | - |
| Aug 18, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.85% | - |
| Aug 17, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | - |
| Aug 14, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | - |
| Aug 13, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.34% | - |
| Aug 12, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.71% | - |
| Aug 11, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.04% | - |
| Aug 10, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.87% | - |
| Aug 7, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 1.42% | - |
| Aug 6, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.22% | - |
| Aug 5, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1.24% | - |
| Aug 4, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.53% | - |
| Aug 3, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -1.06% | 8 |
| Jul 31, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 1.97% | - |
| Jul 30, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.18% | - |
| Jul 29, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -3.63% | - |
| Jul 28, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 1.05% | - |
| Jul 27, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 1.96% | - |
| Jul 24, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.62 | 0.34% | - |
| Jul 23, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.60 | 1.56% | - |
| Jul 22, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.51 | 0.52% | - |
| Jul 21, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.49 | 0.53% | - |
| Jul 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.46 | 0.71% | - |
| Jul 17, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.42 | -1.39% | - |
| Jul 16, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.50 | -0.35% | - |
| Jul 15, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.51 | 0.52% | - |
| Jul 14, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.49 | - | - |
| Jul 13, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.49 | -0.35% | - |
| Jul 10, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.51 | -1.20% | - |
| Jul 9, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.57 | 1.93% | - |
| Jul 8, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.47 | -0.35% | - |
| Jul 7, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.49 | -2.05% | - |
| Jul 6, 2026 | 5.78 | 5.85 | 5.78 | 5.85 | 5.60 | 2.63% | 1,606 |
| Jul 3, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.46 | 1.60% | - |
| Jul 2, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.37 | - | - |
| Jul 1, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.37 | 2.19% | - |
| Jun 30, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.26 | 0.37% | - |
| Jun 29, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.24 | - | - |
| Jun 26, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.24 | 1.30% | - |
| Jun 25, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.17 | -2.88% | - |
| Jun 24, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.32 | 0.72% | - |
| Jun 23, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.28 | -1.25% | - |
| Jun 22, 2026 | 5.43 | 5.59 | 5.43 | 5.59 | 5.35 | 5.87% | 766 |
| Jun 19, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.06 | -3.12% | - |
| Jun 18, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.22 | -6.20% | - |