G5 Entertainment AB (publ) (FRA:U3I)
Germany · Delayed Price · Currency is EUR 8.17
-0.12 (-1.45%)
Last updated: Sep 30, 2025, 8:01 AM CET
G5 Entertainment AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 8.17 | 8.29 | 8.17 | 8.29 | 8.29 | 0.73% | 100 |
| Sep 26, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -1.79% | - |
| Sep 25, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -1.99% | - |
| Sep 24, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.81% | - |
| Sep 23, 2025 | 8.49 | 8.62 | 8.49 | 8.62 | 8.62 | 3.48% | 96 |
| Sep 22, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -1.19% | - |
| Sep 19, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.60% | - |
| Sep 18, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.24% | - |
| Sep 17, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 2.08% | - |
| Sep 16, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.24% | - |
| Sep 15, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.86% | - |
| Sep 12, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.97% | - |
| Sep 11, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.36% | - |
| Sep 10, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.12% | - |
| Sep 9, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.98% | - |
| Sep 8, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 2.38% | - |
| Sep 5, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.62% | - |
| Sep 4, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | - |
| Sep 3, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -1.96% | - |
| Sep 2, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -1.92% | - |
| Sep 1, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.24% | - |
| Aug 29, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.48% | - |
| Aug 28, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.64% | - |
| Aug 27, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -1.04% | - |
| Aug 26, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -2.49% | - |
| Aug 25, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.68% | - |
| Aug 22, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - | - |
| Aug 21, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.80% | - |
| Aug 20, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 1.99% | - |
| Aug 19, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 3.26% | - |
| Aug 18, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -1.31% | - |
| Aug 15, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 1.08% | - |
| Aug 14, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Aug 13, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.49% | - |
| Aug 12, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -2.43% | - |
| Aug 11, 2025 | 8.21 | 8.22 | 8.21 | 8.22 | 8.22 | 1.36% | - |
| Aug 8, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -12.13% | - |
| Aug 7, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -2.53% | - |
| Aug 6, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.74% | - |
| Aug 5, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Aug 4, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.64% | - |
| Aug 1, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.64% | - |
| Jul 31, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -1.79% | - |
| Jul 30, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.45% | - |
| Jul 29, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.31% | - |
| Jul 28, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.83% | - |
| Jul 25, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -2.14% | - |
| Jul 24, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% | - |
| Jul 23, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.72% | - |
| Jul 22, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -1.61% | - |