GDEV Inc. (FRA:YI4)
Germany · Delayed Price · Currency is EUR 8.20
0.00 (0.00%)
Last updated: Oct 23, 2026, 9:07 AM CEST
FRA:YI4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 130 |
| Oct 22, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -4.65% | - |
| Oct 21, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Oct 20, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.27% | - |
| Oct 19, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -8.33% | - |
| Oct 16, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Oct 15, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.04% | - |
| Oct 14, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.08% | 130 |
| Oct 13, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.03% | - |
| Oct 12, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 21.25% | - |
| Oct 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -5.88% | - |
| Oct 8, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Oct 7, 2026 | 8.50 | 8.50 | 8.00 | 8.50 | 8.50 | - | 218 |
| Oct 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Oct 5, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.30% | - |
| Oct 2, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Oct 1, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 30, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 29, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | - |
| Sep 28, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.22% | - |
| Sep 25, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.17% | - |
| Sep 24, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Sep 23, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Sep 22, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Sep 21, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -3.16% | - |
| Sep 18, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.94% | - |
| Sep 17, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 6.32% | 500 |
| Sep 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.15% | - |
| Sep 15, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 3.91% | - |
| Sep 14, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 11.87% | - |
| Sep 11, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -5.88% | - |
| Sep 10, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 300 |
| Sep 9, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -4.49% | - |
| Sep 8, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | 200 |
| Sep 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.23% | - |
| Sep 4, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.20% | - |
| Sep 3, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -4.21% | - |
| Sep 2, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Sep 1, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 5.56% | - |
| Aug 31, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.27% | - |
| Aug 28, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.22% | 27 |
| Aug 27, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.27% | - |
| Aug 26, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Aug 25, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -5.88% | - |
| Aug 24, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | 85 |
| Aug 21, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Aug 20, 2026 | 10.00 | 10.00 | 9.35 | 9.35 | 9.35 | -6.50% | 65 |
| Aug 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Aug 18, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Aug 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |