G5 Entertainment AB (publ) (FRA:U3I)
Germany · Delayed Price · Currency is EUR 4.600
-0.165 (-3.46%)
At close: Mar 27, 2026
FRA:U3I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.46% | - |
| Mar 26, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 4.73% | - |
| Mar 25, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -2.47% | - |
| Mar 24, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 2.41% | - |
| Mar 23, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -4.71% | - |
| Mar 20, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.31% | - |
| Mar 19, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.91% | - |
| Mar 18, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.71% | - |
| Mar 17, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.88% | - |
| Mar 16, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.54% | - |
| Mar 13, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.20% | - |
| Mar 12, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.32% | - |
| Mar 11, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.97% | - |
| Mar 10, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 3.10% | - |
| Mar 9, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.06% | - |
| Mar 6, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.75% | - |
| Mar 5, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.07% | - |
| Mar 4, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 3.02% | - |
| Mar 3, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -4.49% | - |
| Mar 2, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.89% | - |
| Feb 27, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.95% | - |
| Feb 26, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.78% | - |
| Feb 25, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.92% | - |
| Feb 24, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -2.37% | - |
| Feb 23, 2026 | 5.07 | 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% | - |