G5 Entertainment AB (publ) (FRA:U3I)
Germany · Delayed Price · Currency is EUR 5.72
-0.15 (-2.56%)
Last updated: Apr 24, 2026, 9:05 AM CET
FRA:U3I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | - | -2.56% | - |
| Apr 23, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.51% | 100 |
| Apr 22, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.08% | - |
| Apr 21, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 5.47% | - |
| Apr 20, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 2.62% | - |
| Apr 17, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.56% | - |
| Apr 16, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 2.09% | - |
| Apr 15, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.19% | - |
| Apr 14, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 3.75% | - |
| Apr 13, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -1.94% | - |
| Apr 10, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 2.79% | - |
| Apr 9, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 1.93% | - |
| Apr 8, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -2.48% | - |
| Apr 7, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.12% | - |
| Apr 2, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -2.85% | - |
| Apr 1, 2026 | 5.04 | 5.09 | 5.04 | 5.09 | 5.09 | 6.82% | 100 |
| Mar 31, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 2.69% | - |
| Mar 30, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.87% | - |
| 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% | - |