GDEV Inc. (FRA:YI4)
Germany · Delayed Price · Currency is EUR 8.80
0.00 (0.00%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:YI4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Aug 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Aug 12, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Aug 11, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -15.83% | - |
| Aug 10, 2026 | 10.40 | 12.00 | 10.40 | 12.00 | 12.00 | 15.38% | 30 |
| Aug 7, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 5.05% | - |
| Aug 6, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| Aug 5, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Aug 4, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.97% | - |
| Aug 3, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 8.02% | - |
| Jul 31, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -8.33% | - |
| Jul 30, 2026 | 9.35 | 10.20 | 9.35 | 10.20 | 10.20 | 9.09% | 50 |
| Jul 29, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Jul 28, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.58% | - |
| Jul 27, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.06% | 250 |
| Jul 24, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.04% | - |
| Jul 23, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Jul 22, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Jul 21, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Jul 20, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Jul 17, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.03% | - |
| Jul 16, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.52% | - |
| Jul 15, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -3.43% | - |
| Jul 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jul 13, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Jul 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jul 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -9.09% | 120 |
| Jul 8, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | - |
| Jul 7, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.55% | 100 |
| Jul 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jul 3, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | - |
| Jul 2, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | - |
| Jul 1, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -11.67% | - |
| Jun 30, 2026 | 10.00 | 12.00 | 10.00 | 12.00 | 12.00 | 20.00% | 150 |
| Jun 29, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -9.09% | 71 |
| Jun 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jun 25, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | - |
| Jun 24, 2026 | 10.00 | 11.50 | 10.00 | 11.50 | 11.50 | 0.88% | 200 |
| Jun 23, 2026 | 12.70 | 12.70 | 11.40 | 11.40 | 11.40 | -10.24% | 72 |
| Jun 22, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 1.60% | 378 |
| Jun 19, 2026 | 11.50 | 12.50 | 11.50 | 12.50 | 12.50 | 4.17% | 50 |
| Jun 18, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 50 |