G5 Entertainment AB (publ) (FRA:U3I)
Germany · Delayed Price · Currency is EUR 8.27
+0.17 (2.10%)
At close: Nov 28, 2025
G5 Entertainment AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.12% | - |
| Nov 13, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.62% | - |
| Nov 12, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -2.06% | - |
| Nov 11, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -3.62% | - |
| Nov 10, 2025 | 8.64 | 8.64 | 8.57 | 8.57 | 8.57 | 0.35% | 600 |
| Nov 7, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.81% | - |
| Nov 6, 2025 | 8.58 | 8.61 | 8.58 | 8.61 | 8.61 | - | 450 |
| Nov 5, 2025 | 8.29 | 8.61 | 8.29 | 8.61 | 8.61 | 3.86% | 375 |
| Nov 4, 2025 | 8.46 | 8.46 | 8.29 | 8.29 | 8.29 | -3.04% | - |
| Nov 3, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.47% | - |
| Oct 31, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 2.53% | - |
| Oct 30, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.97% | - |
| Oct 29, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -1.32% | - |
| Oct 28, 2025 | 8.30 | 8.33 | 8.30 | 8.33 | 8.33 | -3.36% | - |
| Oct 27, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.47% | - |
| Oct 24, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.23% | - |
| Oct 23, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.06% | - |
| Oct 22, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 1.19% | - |
| Oct 21, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.12% | - |
| Oct 20, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.71% | - |
| Oct 17, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.35% | - |
| Oct 16, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.12% | - |
| Oct 15, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.47% | - |
| Oct 14, 2025 | 8.44 | 8.46 | 8.44 | 8.46 | 8.46 | -1.17% | 600 |
| Oct 13, 2025 | 8.57 | 8.57 | 8.56 | 8.56 | 8.56 | - | 600 |
| Oct 10, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 2.76% | - |
| Oct 9, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - | - |
| Oct 8, 2025 | 8.38 | 8.38 | 8.33 | 8.33 | 8.33 | -2.23% | 96 |
| Oct 7, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.47% | - |
| Oct 6, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 2.42% | - |
| Oct 3, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.48% | - |
| Oct 2, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1.22% | - |
| Oct 1, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.61% | - |
| Sep 30, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -1.45% | - |
| 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 |