Gjensidige Forsikring ASA (FRA:XGJ)
Germany · Delayed Price · Currency is EUR 25.64
+0.30 (1.18%)
At close: Sep 18, 2026
FRA:XGJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 1.18% | - |
| Sep 17, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -1.09% | - |
| Sep 16, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.23% | - |
| Sep 15, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -1.54% | - |
| Sep 14, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 1.25% | - |
| Sep 11, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.23% | - |
| Sep 10, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.31% | - |
| Sep 9, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.16% | - |
| Sep 8, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -1.08% | - |
| Sep 7, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.54% | - |
| Sep 4, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 1.01% | - |
| Sep 3, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.69% | - |
| Sep 2, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.39% | - |
| Sep 1, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -1.07% | - |
| Aug 31, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 1.16% | - |
| Aug 28, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.15% | - |
| Aug 27, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.62% | - |
| Aug 26, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.92% | - |
| Aug 25, 2026 | 25.56 | 25.96 | 25.56 | 25.96 | 25.96 | 1.09% | 200 |
| Aug 24, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 1.74% | - |
| Aug 21, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.47% | - |
| Aug 20, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.94% | - |
| Aug 19, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.08% | - |
| Aug 18, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.93% | - |
| Aug 17, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 1.33% | - |
| Aug 14, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.31% | - |
| Aug 13, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 1.11% | - |
| Aug 12, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.47% | - |
| Aug 11, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -1.33% | - |
| Aug 10, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.79% | - |
| Aug 7, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.47% | - |
| Aug 6, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.71% | - |
| Aug 5, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.23% | - |
| Aug 4, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.08% | - |
| Aug 3, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.08% | - |
| Jul 31, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 1.11% | - |
| Jul 30, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.16% | - |
| Jul 29, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.88% | - |
| Jul 28, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -1.80% | - |
| Jul 27, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 1.11% | - |
| Jul 24, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -1.79% | - |
| Jul 23, 2026 | 25.52 | 25.72 | 25.52 | 25.72 | 25.72 | -0.08% | 10 |
| Jul 22, 2026 | 25.00 | 25.74 | 25.00 | 25.74 | 25.74 | 4.63% | 129 |
| Jul 21, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.20% | - |
| Jul 20, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.89% | - |
| Jul 17, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.41% | - |
| Jul 16, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -2.77% | - |
| Jul 15, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 2.27% | - |
| Jul 14, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.64% | - |
| Jul 13, 2026 | 24.90 | 24.90 | 24.88 | 24.88 | 24.88 | -0.08% | 415 |