Gas Plus S.p.A. (FRA:T9O)
Germany · Delayed Price · Currency is EUR 6.05
+0.02 (0.33%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:T9O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 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% | - |
| Apr 16, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.45% | - |
| Apr 15, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -1.90% | - |
| Apr 14, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -4.25% | - |
| Apr 13, 2026 | 6.73 | 6.73 | 6.59 | 6.59 | 6.59 | 0.76% | 500 |
| Apr 10, 2026 | 7.29 | 7.29 | 6.54 | 6.54 | 6.54 | -8.66% | 467 |
| Apr 9, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 2.14% | - |
| Apr 8, 2026 | 7.29 | 7.29 | 6.92 | 7.01 | 7.01 | 0.14% | 3,555 |
| Apr 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.96% | - |
| Apr 2, 2026 | 6.86 | 7.14 | 6.86 | 7.14 | 7.14 | -2.19% | 895 |
| Apr 1, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.24% | - |
| Mar 31, 2026 | 6.96 | 7.14 | 6.96 | 7.14 | 7.14 | 3.78% | 224 |
| Mar 30, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -5.75% | - |
| 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% | - |