G5 Entertainment AB (publ) (FRA:U3I)
Germany · Delayed Price · Currency is EUR 9.39
+0.06 (0.64%)
Last updated: Aug 1, 2025
G5 Entertainment AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | - | 0.64% | 130 |
| Jul 31, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | - | -1.79% | - |
| Jul 30, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | -1.45% | 130 |
| Jul 29, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | - | -0.31% | - |
| Jul 28, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | - | 0.83% | 130 |
| Jul 25, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | - | -2.14% | 130 |
| Jul 24, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | -0.51% | - |
| Jul 23, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | - | 0.72% | 130 |
| Jul 22, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | - | -1.61% | - |
| Jul 21, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | - | 1.33% | 130 |
| Jul 18, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | - | - | 130 |
| Jul 17, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | - | 2.94% | 130 |
| Jul 16, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | - | -1.45% | 130 |
| Jul 15, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | - | -1.02% | 130 |
| Jul 14, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | - | 0.10% | 130 |
| Jul 11, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | - | 1.24% | 130 |
| Jul 10, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | - | 1.80% | 130 |
| Jul 9, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | - | -1.66% | - |
| Jul 8, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | - | -1.33% | 130 |
| Jul 7, 2025 | 9.69 | 9.76 | 9.69 | 9.76 | - | 0.83% | 130 |
| Jul 4, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | - | -1.12% | 50 |
| Jul 3, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | - | 0.41% | - |
| Jul 2, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | - | 0.31% | - |
| Jul 1, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | - | -2.51% | - |
| Jun 30, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | - | 1.12% | - |
| Jun 27, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | - | 0.92% | 50 |
| Jun 26, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | - | 2.30% | - |
| Jun 25, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | -1.85% | - |
| Jun 24, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | - | -0.71% | - |
| Jun 23, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | -2.39% | 50 |
| Jun 20, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | - | -0.79% | 50 |
| Jun 19, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | - | -1.36% | - |
| Jun 18, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | - | -5.52% | - |
| Jun 17, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | - | 2.26% | - |
| Jun 16, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | - | -0.75% | - |
| Jun 13, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | - | -1.11% | 50 |
| Jun 12, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | - | -0.73% | - |
| Jun 11, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | -0.55% | - |
| Jun 10, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | - | -1.26% | 50 |
| Jun 9, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | - | -0.54% | - |
| Jun 6, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | - | -1.76% | 50 |
| Jun 5, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | - | 3.27% | 50 |
| Jun 4, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | 3.00% | 50 |
| Jun 3, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | - | -2.02% | 50 |
| Jun 2, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | 2.06% | 50 |
| May 30, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | - | 0.19% | 50 |
| May 29, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | - | 1.14% | - |
| May 28, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | - | -0.94% | - |
| May 27, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | - | -1.66% | 50 |
| May 26, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | - | 2.66% | - |