G5 Entertainment AB (publ) (FRA:U3I)
Germany · Delayed Price · Currency is EUR 8.42
-0.08 (-0.94%)
At close: Jan 28, 2026
G5 Entertainment AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.80 | 8.81 | 8.80 | 8.81 | 8.81 | 4.88% | - |
| Jan 29, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.24% | - |
| Jan 28, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.94% | - |
| Jan 27, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.05% | - |
| Jan 26, 2026 | 8.68 | 8.68 | 8.59 | 8.59 | 8.59 | 0.94% | 50 |
| Jan 23, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 2.41% | - |
| Jan 22, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 2.09% | - |
| Jan 21, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.49% | - |
| Jan 20, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.70% | - |
| Jan 19, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -5.72% | - |
| Jan 16, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.46% | - |
| Jan 15, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.35% | - |
| Jan 14, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.75% | - |
| Jan 13, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -1.13% | - |
| Jan 12, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 4.12% | - |
| Jan 9, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -1.62% | - |
| Jan 8, 2026 | 8.69 | 8.69 | 8.63 | 8.63 | 8.63 | 1.89% | - |
| Jan 7, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.12% | - |
| Jan 6, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.12% | - |
| Jan 5, 2026 | 8.46 | 8.47 | 8.46 | 8.47 | 8.47 | 0.71% | - |
| Jan 2, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -1.29% | - |
| Dec 30, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 1.43% | - |
| Dec 29, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 4.09% | - |
| Dec 23, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 1.38% | - |
| Dec 22, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.50% | - |
| Dec 19, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.99% | - |
| Dec 18, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - | - |
| Dec 17, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -1.10% | - |
| Dec 16, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 1.74% | - |
| Dec 15, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 1.90% | - |
| Dec 12, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.51% | - |
| Dec 11, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.75% | - |
| Dec 10, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.13% | - |
| Dec 9, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -2.09% | - |
| Dec 8, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.49% | - |
| Dec 5, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 1.74% | - |
| Dec 4, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.74% | - |
| Dec 3, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Dec 2, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.96% | - |
| Dec 1, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -1.33% | - |
| Nov 28, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 2.10% | - |
| Nov 27, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | - |
| Nov 26, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Nov 25, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 4.33% | - |
| Nov 24, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.39% | - |
| Nov 21, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.26% | - |
| Nov 20, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -1.29% | - |
| Nov 19, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -2.26% | - |
| Nov 18, 2025 | 7.81 | 7.95 | 7.81 | 7.95 | 7.95 | -1.61% | 100 |
| Nov 17, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.86% | - |