Guzman y Gomez Limited (FRA:W92)
Germany · Delayed Price · Currency is EUR 8.95
-0.25 (-2.72%)
At close: Apr 2, 2026
FRA:W92 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.72% | - |
| Apr 1, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.65% | - |
| Mar 31, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.61% | - |
| Mar 30, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -5.10% | - |
| Mar 27, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.51% | - |
| Mar 26, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| Mar 25, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.06% | - |
| Mar 24, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -5.83% | - |
| Mar 23, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Mar 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -4.63% | - |
| Mar 19, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -6.90% | - |
| Mar 18, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | - |
| Mar 17, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Mar 16, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 3.67% | - |
| Mar 13, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Mar 12, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.05 | -4.31% | - |
| Mar 11, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.55 | 0.87% | - |
| Mar 10, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.45 | 1.77% | - |
| Mar 9, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.25 | -5.04% | - |
| Mar 6, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.85 | 3.48% | - |
| Mar 5, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.45 | 1.77% | - |
| Mar 4, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.25 | 0.89% | - |
| Mar 3, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.15 | -1.75% | - |
| Mar 2, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.35 | -0.87% | - |
| Feb 27, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.45 | -0.86% | - |
| Feb 26, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.55 | 8.41% | - |
| Feb 25, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.66 | - | - |
| Feb 24, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.66 | -5.31% | - |
| Feb 23, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.25 | 7.62% | - |
| Feb 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.46 | -13.22% | - |
| Feb 19, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.05 | 1.68% | - |
| Feb 18, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.85 | 3.48% | - |
| Feb 17, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.45 | 1.77% | - |
| Feb 16, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.25 | -3.42% | - |
| Feb 13, 2026 | 11.30 | 11.70 | 11.30 | 11.70 | 11.65 | -3.31% | 10 |
| Feb 12, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.05 | -4.72% | - |
| Feb 11, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.65 | 4.10% | - |
| Feb 10, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.15 | -0.81% | - |
| Feb 9, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.25 | 4.24% | - |
| Feb 6, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.75 | -0.84% | - |
| Feb 5, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.85 | -2.46% | - |
| Feb 4, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.15 | -6.15% | - |
| Feb 3, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.95 | 2.36% | - |
| Feb 2, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.65 | -1.55% | - |
| Jan 30, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.85 | -0.77% | - |
| Jan 29, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.95 | -3.70% | - |
| Jan 28, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.44 | -2.17% | - |
| Jan 27, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.74 | 3.76% | - |
| Jan 26, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.25 | - | - |
| Jan 23, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.25 | 2.31% | - |