G Mining Ventures Corp. (FRA:W97)
Germany · Delayed Price · Currency is EUR 34.09
-0.49 (-1.42%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:W97 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 34.23 | 34.23 | 34.20 | 34.20 | - | -1.10% | - |
| Aug 25, 2026 | 33.83 | 34.58 | 33.73 | 34.58 | 34.58 | 0.49% | 28 |
| Aug 24, 2026 | 33.11 | 34.41 | 32.98 | 34.41 | 34.41 | 10.29% | 3,000 |
| Aug 21, 2026 | 30.59 | 31.33 | 30.57 | 31.20 | 31.20 | 4.73% | 400 |
| Aug 20, 2026 | 29.88 | 29.88 | 29.79 | 29.79 | 29.79 | 3.22% | - |
| Aug 19, 2026 | 28.27 | 28.86 | 28.27 | 28.86 | 28.86 | -3.70% | - |
| Aug 18, 2026 | 30.05 | 30.05 | 29.97 | 29.97 | 29.97 | -2.92% | - |
| Aug 17, 2026 | 30.98 | 30.98 | 30.87 | 30.87 | 30.87 | 1.48% | - |
| Aug 14, 2026 | 30.04 | 30.42 | 30.04 | 30.42 | 30.42 | 1.26% | - |
| Aug 13, 2026 | 30.46 | 30.50 | 30.04 | 30.04 | 30.04 | -3.78% | 10 |
| Aug 12, 2026 | 31.11 | 31.22 | 31.11 | 31.22 | 31.22 | -0.92% | - |
| Aug 11, 2026 | 31.24 | 31.51 | 31.21 | 31.51 | 31.51 | 4.72% | - |
| Aug 10, 2026 | 30.96 | 30.96 | 30.09 | 30.09 | 30.09 | -1.38% | - |
| Aug 7, 2026 | 29.85 | 30.51 | 29.50 | 30.51 | 30.51 | 3.39% | 280 |
| Aug 6, 2026 | 29.58 | 29.58 | 29.51 | 29.51 | 29.51 | 3.84% | - |
| Aug 5, 2026 | 28.65 | 28.65 | 28.42 | 28.42 | 28.42 | 6.92% | - |
| Aug 4, 2026 | 26.87 | 26.87 | 26.32 | 26.58 | 26.58 | 1.96% | 200 |
| Aug 3, 2026 | 26.23 | 26.23 | 26.07 | 26.07 | 26.07 | -1.25% | - |
| Jul 31, 2026 | 26.08 | 26.40 | 26.03 | 26.40 | 26.40 | 4.02% | - |
| Jul 30, 2026 | 25.14 | 25.38 | 25.14 | 25.38 | 25.38 | -2.31% | - |
| Jul 29, 2026 | 26.05 | 26.07 | 25.98 | 25.98 | 25.98 | -2.33% | - |
| Jul 28, 2026 | 26.67 | 26.67 | 26.60 | 26.60 | 26.60 | -0.56% | - |
| Jul 27, 2026 | 26.75 | 26.76 | 26.75 | 26.75 | 26.75 | 1.40% | - |
| Jul 24, 2026 | 26.33 | 26.40 | 26.33 | 26.38 | 26.38 | -1.31% | - |
| Jul 23, 2026 | 27.10 | 27.10 | 26.73 | 26.73 | 26.73 | 4.37% | - |
| Jul 22, 2026 | 25.48 | 25.61 | 25.48 | 25.61 | 25.61 | 7.97% | - |
| Jul 21, 2026 | 23.90 | 23.90 | 23.72 | 23.72 | 23.72 | 1.76% | - |
| Jul 20, 2026 | 23.16 | 23.31 | 23.16 | 23.31 | 23.31 | 0.69% | - |
| Jul 17, 2026 | 23.46 | 23.46 | 23.15 | 23.15 | 23.15 | -1.20% | - |
| Jul 16, 2026 | 23.74 | 23.74 | 23.43 | 23.43 | 23.43 | -5.71% | - |
| Jul 15, 2026 | 24.65 | 24.85 | 24.64 | 24.85 | 24.85 | -1.93% | - |
| Jul 14, 2026 | 23.98 | 25.34 | 23.98 | 25.34 | 25.34 | 0.12% | - |
| Jul 13, 2026 | 25.23 | 25.31 | 25.23 | 25.31 | 25.31 | -1.63% | - |
| Jul 10, 2026 | 26.11 | 26.11 | 25.73 | 25.73 | 25.73 | 5.15% | - |
| Jul 9, 2026 | 24.33 | 24.47 | 24.33 | 24.47 | 24.47 | -4.26% | - |
| Jul 8, 2026 | 25.84 | 25.84 | 25.56 | 25.56 | 25.56 | -5.72% | - |
| Jul 7, 2026 | 26.89 | 27.11 | 26.87 | 27.11 | 27.11 | -1.99% | - |
| Jul 6, 2026 | 27.50 | 27.66 | 27.50 | 27.66 | 27.66 | -0.97% | - |
| Jul 3, 2026 | 26.66 | 27.93 | 26.66 | 27.93 | 27.93 | 8.42% | 198 |
| Jul 2, 2026 | 25.79 | 25.79 | 25.23 | 25.76 | 25.76 | 0.63% | - |
| Jul 1, 2026 | 25.10 | 25.60 | 25.09 | 25.60 | 25.60 | 1.31% | - |
| Jun 30, 2026 | 25.32 | 25.32 | 25.27 | 25.27 | 25.27 | 2.52% | - |
| Jun 29, 2026 | 24.79 | 24.79 | 24.65 | 24.65 | 24.65 | 4.76% | - |
| Jun 26, 2026 | 23.19 | 23.53 | 23.19 | 23.53 | 23.53 | 3.52% | - |
| Jun 25, 2026 | 22.49 | 22.73 | 22.49 | 22.73 | 22.73 | 1.16% | - |
| Jun 24, 2026 | 23.10 | 23.10 | 22.47 | 22.47 | 22.47 | -12.19% | - |
| Jun 23, 2026 | 25.40 | 25.59 | 25.00 | 25.59 | 25.59 | 0.79% | 500 |
| Jun 22, 2026 | 25.51 | 25.51 | 25.39 | 25.39 | 25.39 | 1.32% | - |
| Jun 19, 2026 | 25.03 | 25.07 | 25.03 | 25.06 | 25.06 | -6.07% | - |
| Jun 18, 2026 | 26.84 | 26.84 | 26.68 | 26.68 | 26.68 | -4.34% | - |