G5 Entertainment AB (publ) (FRA:U3I)
Germany · Delayed Price · Currency is EUR 5.07
-0.07 (-1.36%)
Last updated: Feb 23, 2026, 8:04 AM CET
G5 Entertainment AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | - | -1.36% | - |
| Feb 20, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -3.75% | - |
| Feb 19, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -4.47% | - |
| Feb 18, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 3.90% | - |
| Feb 17, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -32.07% | - |
| Feb 16, 2026 | 7.97 | 7.97 | 7.92 | 7.92 | 7.92 | 1.54% | - |
| Feb 13, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.51% | - |
| Feb 12, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -5.08% | - |
| Feb 11, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 1.47% | - |
| Feb 10, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.99% | - |
| Feb 9, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.88% | - |
| Feb 6, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -3.27% | - |
| Feb 5, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -1.43% | - |
| Feb 4, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -2.33% | - |
| Feb 3, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -2.05% | - |
| Feb 2, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.57% | - |
| 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% | - |