G5 Entertainment AB (publ) (FRA:U3I)
Germany · Delayed Price · Currency is EUR 5.60
+0.02 (0.36%)
At close: Jun 26, 2026
FRA:U3I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.36% | - |
| Jun 25, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.72% | - |
| Jun 24, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -2.46% | - |
| Jun 23, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 3.27% | - |
| Jun 22, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.18% | - |
| Jun 19, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.18% | - |
| Jun 18, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -5.80% | - |
| Jun 17, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -1.68% | - |
| Jun 16, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 3.36% | - |
| Jun 15, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.77 | 2.94% | - |
| Jun 12, 2026 | 5.62 | 5.78 | 5.62 | 5.78 | 5.60 | 4.33% | 1,000 |
| Jun 11, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.37 | -2.12% | - |
| Jun 10, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.49 | -1.39% | - |
| Jun 9, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.56 | -1.20% | - |
| Jun 8, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.63 | 1.04% | - |
| Jun 5, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.57 | -4.17% | - |
| Jun 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.81 | 1.87% | - |
| Jun 3, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.71 | -5.15% | - |
| Jun 2, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.02 | -1.11% | - |
| Jun 1, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.09 | 4.15% | - |
| May 29, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 5.84 | -5.93% | - |
| May 28, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.21 | -1.69% | - |
| May 27, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.32 | 6.71% | - |
| May 26, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 5.92 | 9.89% | - |
| May 25, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.39 | 3.73% | - |
| May 22, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.19 | - | - |
| May 21, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.19 | 2.49% | - |
| May 20, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.07 | 0.19% | - |
| May 19, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.06 | - | - |
| May 18, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.06 | 0.58% | - |
| May 15, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.03 | 3.18% | - |
| May 14, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.87 | 6.68% | - |
| May 13, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.57 | 3.06% | - |
| May 12, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.43 | -2.66% | - |
| May 11, 2026 | 4.80 | 4.80 | 4.70 | 4.70 | 4.55 | -0.21% | 400 |
| May 8, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.56 | 3.86% | - |
| May 7, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.39 | -10.73% | - |
| May 6, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 4.92 | -1.36% | - |
| May 5, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 4.99 | 1.38% | - |
| May 4, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 4.92 | -1.74% | 549 |
| Apr 30, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.01 | -4.08% | - |
| Apr 29, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.22 | -4.60% | - |
| Apr 28, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.48 | -0.88% | 100 |
| Apr 27, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.52 | -0.35% | - |
| Apr 24, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.54 | -2.56% | - |
| Apr 23, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.69 | -0.51% | 100 |
| Apr 22, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.72 | 2.08% | - |
| Apr 21, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.60 | 5.47% | - |
| Apr 20, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.31 | 2.62% | - |
| Apr 17, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.18 | -0.56% | - |