Gentili Mosconi S.p.A. (FRA:Z5A)
Germany · Delayed Price · Currency is EUR 2.950
0.00 (0.00%)
At close: Aug 26, 2026
FRA:Z5A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 4.24% | - |
| Aug 19, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -5.35% | - |
| Aug 18, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 2.40% | - |
| Aug 17, 2026 | 2.99 | 2.99 | 2.92 | 2.92 | 2.92 | -3.95% | - |
| Aug 14, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.70% | - |
| Aug 13, 2026 | 3.03 | 3.03 | 2.96 | 2.96 | 2.96 | - | - |
| Aug 12, 2026 | 3.02 | 3.02 | 2.96 | 2.96 | 2.96 | 0.34% | - |
| Aug 11, 2026 | 3.02 | 3.02 | 2.95 | 2.95 | 2.95 | 1.03% | - |
| Aug 10, 2026 | 3.03 | 3.03 | 2.90 | 2.92 | 2.92 | -0.68% | - |
| Aug 7, 2026 | 3.01 | 3.01 | 2.94 | 2.94 | 2.94 | 1.38% | - |
| Aug 6, 2026 | 2.96 | 2.96 | 2.90 | 2.90 | 2.90 | -2.03% | - |
| Aug 5, 2026 | 3.03 | 3.03 | 2.96 | 2.96 | 2.96 | - | - |
| Aug 4, 2026 | 3.03 | 3.03 | 2.96 | 2.96 | 2.96 | - | - |
| Aug 3, 2026 | 3.35 | 3.35 | 2.96 | 2.96 | 2.96 | 0.34% | 17 |
| Jul 31, 2026 | 3.02 | 3.02 | 2.95 | 2.95 | 2.95 | 0.34% | - |
| Jul 30, 2026 | 3.01 | 3.01 | 2.94 | 2.94 | 2.94 | -2.33% | - |
| Jul 29, 2026 | 3.08 | 3.08 | 3.01 | 3.01 | 3.01 | 2.03% | - |
| Jul 28, 2026 | 3.02 | 3.02 | 2.95 | 2.95 | 2.95 | -2.32% | - |
| Jul 27, 2026 | 3.09 | 3.09 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Jul 24, 2026 | 3.02 | 3.04 | 2.95 | 3.04 | 3.04 | 3.05% | - |
| Jul 23, 2026 | 3.02 | 3.02 | 2.95 | 2.95 | 2.95 | 0.68% | - |
| Jul 22, 2026 | 2.99 | 2.99 | 2.93 | 2.93 | 2.93 | 0.34% | - |
| Jul 21, 2026 | 2.99 | 2.99 | 2.92 | 2.92 | 2.92 | -2.67% | - |
| Jul 20, 2026 | 3.13 | 3.13 | 3.00 | 3.00 | 3.00 | 0.33% | - |
| Jul 17, 2026 | 3.13 | 3.13 | 2.99 | 2.99 | 2.99 | -1.97% | - |
| Jul 16, 2026 | 3.13 | 3.13 | 3.05 | 3.05 | 3.05 | 1.67% | - |
| Jul 15, 2026 | 3.13 | 3.13 | 3.00 | 3.00 | 3.00 | 1.69% | - |
| Jul 14, 2026 | 3.04 | 3.04 | 2.95 | 2.95 | 2.95 | 0.68% | - |
| Jul 13, 2026 | 3.11 | 3.11 | 2.93 | 2.93 | 2.93 | -3.62% | - |
| Jul 10, 2026 | 3.11 | 3.11 | 3.04 | 3.04 | 3.04 | 0.33% | - |
| Jul 9, 2026 | 3.09 | 3.09 | 3.03 | 3.03 | 3.03 | 2.02% | - |
| Jul 8, 2026 | 3.08 | 3.08 | 2.97 | 2.97 | 2.97 | -1.66% | - |
| Jul 7, 2026 | 3.16 | 3.16 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Jul 6, 2026 | 3.59 | 3.59 | 3.04 | 3.04 | 3.04 | -3.18% | 15 |
| Jul 3, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -4.27% | - |
| Jun 19, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.55% | - |
| Jun 18, 2026 | 3.25 | 3.25 | 3.23 | 3.23 | 3.23 | 2.22% | - |
| Jun 17, 2026 | 3.24 | 3.60 | 3.16 | 3.16 | 3.16 | -1.86% | 154 |
| Jun 16, 2026 | 3.19 | 3.22 | 3.18 | 3.22 | 3.22 | 0.94% | - |
| Jun 15, 2026 | 3.21 | 3.21 | 3.13 | 3.19 | 3.19 | 1.59% | - |
| Jun 12, 2026 | 3.22 | 3.22 | 3.14 | 3.14 | 3.14 | 0.32% | - |
| Jun 11, 2026 | 3.21 | 3.21 | 3.13 | 3.13 | 3.13 | - | - |
| Jun 10, 2026 | 3.18 | 3.18 | 3.12 | 3.13 | 3.13 | -0.63% | - |
| Jun 9, 2026 | 3.14 | 3.15 | 3.07 | 3.15 | 3.15 | 0.32% | - |
| Jun 8, 2026 | 3.24 | 3.24 | 3.14 | 3.14 | 3.14 | -1.57% | - |
| Jun 5, 2026 | 3.25 | 3.25 | 3.19 | 3.19 | 3.19 | 1.27% | - |
| Jun 4, 2026 | 3.21 | 3.21 | 3.15 | 3.15 | 3.15 | 0.32% | - |
| Jun 3, 2026 | 3.22 | 3.22 | 3.14 | 3.14 | 3.14 | -2.18% | - |
| Jun 2, 2026 | 3.20 | 3.21 | 3.20 | 3.21 | 3.21 | 0.31% | - |
| Jun 1, 2026 | 3.04 | 3.20 | 3.00 | 3.20 | 3.20 | 7.74% | - |