G5 Entertainment AB (publ) (FRA:U3I)
Germany · Delayed Price · Currency is EUR 5.83
+0.11 (1.92%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:U3I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 1.92% | 180 |
| Oct 22, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -3.05% | - |
| Oct 21, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.17% | - |
| Oct 20, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -1.34% | - |
| Oct 19, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 1.70% | - |
| Oct 16, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.17% | - |
| Oct 15, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.17% | - |
| Oct 14, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.86% | - |
| Oct 13, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - | - |
| Oct 12, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.39% | - |
| Oct 9, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -1.87% | - |
| Oct 8, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -3.45% | - |
| Oct 7, 2026 | 6.31 | 6.31 | 6.08 | 6.08 | 6.08 | -3.34% | 180 |
| Oct 6, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 2.11% | - |
| Oct 5, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 7.13% | - |
| Oct 2, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.17% | - |
| Oct 1, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.86% | - |
| Sep 30, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.17% | - |
| Sep 29, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 2.66% | - |
| Sep 28, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -2.43% | - |
| Sep 25, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 2.30% | - |
| Sep 24, 2026 | 5.67 | 5.67 | 5.64 | 5.64 | 5.64 | 0.53% | 190 |
| Sep 23, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 1.26% | - |
| Sep 22, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | - |
| Sep 21, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.28% | - |
| Sep 18, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.74% | - |
| Sep 17, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.74% | - |
| Sep 16, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -1.28% | - |
| Sep 15, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -2.15% | - |
| Sep 14, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 1.64% | - |
| Sep 11, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -1.26% | - |
| Sep 10, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | - |
| Sep 9, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 1.46% | - |
| Sep 8, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.26% | - |
| Sep 7, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.36% | - |
| Sep 4, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 1.10% | - |
| Sep 3, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -1.26% | - |
| Sep 2, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 3.55% | - |
| Sep 1, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.01% | - |
| Aug 31, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.97% | - |
| Aug 28, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.18% | - |
| Aug 27, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -3.47% | - |
| Aug 26, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 2.31% | - |
| Aug 25, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -1.57% | - |
| Aug 24, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 3.81% | - |
| Aug 21, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.36% | - |
| Aug 20, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.73% | - |
| Aug 19, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -1.61% | - |
| Aug 18, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -1.59% | - |
| Aug 17, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.53% | - |