Gjensidige Forsikring ASA (FRA:XGJ)
Germany · Delayed Price · Currency is EUR 26.00
+0.46 (1.80%)
At close: Oct 23, 2026
FRA:XGJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.80% | - |
| Oct 22, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 2.98% | - |
| Oct 21, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.40% | - |
| Oct 20, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.97% | - |
| Oct 19, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 1.82% | - |
| Oct 16, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 1.76% | - |
| Oct 15, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.17% | - |
| Oct 14, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 1.36% | - |
| Oct 13, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.09% | - |
| Oct 12, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2.71% | - |
| Oct 9, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.35% | - |
| Oct 8, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.26% | - |
| Oct 7, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -1.46% | - |
| Oct 6, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.68% | - |
| Oct 5, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 1.38% | - |
| Oct 2, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.28% | - |
| Oct 1, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.76% | - |
| Sep 30, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -1.09% | - |
| Sep 29, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.93% | - |
| Sep 28, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -1.00% | - |
| Sep 25, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - | - |
| Sep 24, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -2.04% | - |
| Sep 23, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -3.24% | - |
| Sep 22, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -1.56% | - |
| Sep 21, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.16% | - |
| 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% | - |