G5 Entertainment AB (publ) (FRA:U3I)
Germany · Delayed Price · Currency is EUR 8.25
+0.01 (0.12%)
Last updated: Sep 10, 2025, 8:13 AM CET
G5 Entertainment AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | - | 0.98% | - |
| Sep 8, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | - | 2.38% | 130 |
| Sep 5, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | - | -0.62% | 130 |
| Sep 4, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | - | - | 130 |
| Sep 3, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | - | -1.96% | 130 |
| Sep 2, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | - | -1.92% | - |
| Sep 1, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | - | -0.24% | 130 |
| Aug 29, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | - | -0.48% | 130 |
| Aug 28, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | - | -1.64% | 130 |
| Aug 27, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | - | -1.04% | 130 |
| Aug 26, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | - | -2.49% | - |
| Aug 25, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | - | 0.68% | - |
| Aug 22, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | - | - | 130 |
| Aug 21, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | - | 0.80% | 130 |
| Aug 20, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | - | 1.99% | 130 |
| Aug 19, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | - | 3.26% | - |
| Aug 18, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | - | -1.31% | 130 |
| Aug 15, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | - | 1.08% | 130 |
| Aug 14, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | - | - | 130 |
| Aug 13, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | - | 3.49% | 130 |
| Aug 12, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | - | -2.43% | 130 |
| Aug 11, 2025 | 8.21 | 8.22 | 8.21 | 8.22 | - | 1.36% | 130 |
| Aug 8, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | - | -12.13% | 130 |
| Aug 7, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | - | -2.53% | 130 |
| Aug 6, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | - | 0.74% | 130 |
| Aug 5, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | - | -0.53% | - |
| Aug 4, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | 0.64% | 130 |
| 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% | - |