G5 Entertainment AB (publ) (FRA:U3I)
Germany · Delayed Price · Currency is EUR 5.56
-0.20 (-3.47%)
Last updated: Aug 27, 2026, 8:16 AM CET
FRA:U3I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 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% | - |
| Aug 14, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | - |
| Aug 13, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -9.32% | - |
| Aug 12, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.96% | - |
| Aug 11, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -1.57% | - |
| Aug 10, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.79% | - |
| Aug 7, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 3.26% | - |
| Aug 6, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -1.76% | - |
| Aug 5, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 2.97% | - |
| Aug 4, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.17% | - |
| Aug 3, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 6.14% | - |
| Jul 31, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.35% | - |
| Jul 30, 2026 | 5.89 | 5.89 | 5.68 | 5.68 | 5.68 | -1.73% | 190 |
| Jul 29, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 3.40% | - |
| Jul 28, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.36% | - |
| Jul 27, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -0.71% | - |
| Jul 24, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.53% | - |
| Jul 23, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -2.60% | - |
| Jul 22, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 2.12% | - |
| Jul 21, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -3.09% | - |
| Jul 20, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.34% | - |
| Jul 17, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -1.02% | - |
| Jul 16, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 1.03% | - |
| Jul 15, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | - |
| Jul 14, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 2.47% | - |
| Jul 13, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -3.24% | - |
| Jul 10, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 2.63% | - |
| Jul 9, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -1.21% | - |
| Jul 8, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.17% | - |
| Jul 7, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -1.19% | - |
| Jul 6, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.34% | - |
| Jul 3, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -1.68% | - |
| Jul 2, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.54% | - |
| Jul 1, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 4.46% | - |
| Jun 30, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.08% | - |
| Jun 29, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -1.07% | - |
| 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% | - |