G5 Entertainment AB (publ) (FRA:U3I)
Germany · Delayed Price · Currency is EUR 6.00
+0.11 (1.87%)
Last updated: Jun 4, 2026, 9:12 AM CET
FRA:U3I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.87% | - |
| Jun 3, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -5.15% | - |
| Jun 2, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -1.11% | - |
| Jun 1, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 4.15% | - |
| May 29, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -5.93% | - |
| May 28, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -1.69% | - |
| May 27, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 6.71% | - |
| May 26, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 9.89% | - |
| May 25, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 3.73% | - |
| May 22, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | - |
| May 21, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 2.49% | - |
| May 20, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.19% | - |
| May 19, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | - |
| May 18, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.58% | - |
| May 15, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 3.18% | - |
| May 14, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 6.68% | - |
| May 13, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 3.06% | - |
| May 12, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.66% | - |
| May 11, 2026 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | -0.21% | 400 |
| May 8, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 3.86% | - |
| May 7, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -10.73% | - |
| May 6, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.36% | - |
| May 5, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.38% | - |
| May 4, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.74% | 549 |
| Apr 30, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -4.08% | - |
| Apr 29, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -4.60% | - |
| Apr 28, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | 100 |
| Apr 27, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.35% | - |
| Apr 24, 2026 | 5.72 | 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% | - |