GBK Beteiligungen AG (HAM:GBQ)
Germany · Delayed Price · Currency is EUR 5.10
0.00 (0.00%)
At close: Oct 21, 2025
GBK Beteiligungen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 6.25% | 300 |
| Oct 10, 2025 | 5.20 | 5.20 | 4.80 | 4.80 | 4.80 | -12.73% | 4,500 |
| Aug 20, 2025 | 5.10 | 5.50 | 5.10 | 5.50 | 5.50 | 10.00% | 182 |
| Apr 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.70 | -0.99% | 1,000 |
| Mar 26, 2025 | 4.86 | 5.05 | 4.86 | 5.05 | 4.75 | 1.00% | 600 |
| Mar 21, 2025 | 4.86 | 5.00 | 4.86 | 5.00 | 4.70 | 5.93% | 100 |
| Mar 17, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.44 | 9.77% | 50 |
| Feb 19, 2025 | 4.74 | 4.74 | 4.30 | 4.30 | 4.04 | -9.28% | 1,000 |
| Jan 31, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.46 | 3.04% | 1,500 |
| Jan 30, 2025 | 4.82 | 4.82 | 4.60 | 4.60 | 4.32 | -1.29% | 3,250 |
| Jan 22, 2025 | 4.64 | 4.66 | 4.64 | 4.66 | 4.38 | -13.70% | 200 |
| Dec 18, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.08 | 10.20% | 100 |
| Dec 16, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.61 | -7.55% | 170 |
| Dec 9, 2024 | 4.80 | 5.30 | 4.80 | 5.30 | 4.98 | 3.92% | 500 |
| Nov 27, 2024 | 5.25 | 5.25 | 5.10 | 5.10 | 4.79 | -0.97% | 2,100 |
| Oct 25, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 4.84 | 0.98% | 1,500 |
| Oct 24, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.79 | - | 1,500 |
| Oct 23, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.79 | - | 1,500 |
| Oct 22, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.79 | - | 1,500 |
| Oct 21, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.79 | 0.99% | 1,500 |
| Oct 4, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.75 | - | 1,620 |
| Oct 3, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.75 | - | 1,620 |
| Oct 2, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.75 | -0.98% | 1,620 |
| Oct 1, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.79 | 0.99% | 1,620 |
| Sep 30, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.75 | 1.00% | 1,620 |
| Sep 27, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.70 | - | 1,620 |
| Sep 20, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.70 | -12.28% | 10,800 |
| Sep 19, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.36 | 3.64% | 10,800 |
| Sep 18, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.17 | -0.90% | 10,800 |
| Sep 17, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.22 | 0.91% | 10,800 |
| Sep 16, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.17 | - | 10,800 |
| Sep 6, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.17 | - | 400 |
| Sep 5, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.17 | - | 400 |
| Sep 4, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.17 | - | 400 |
| Sep 3, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.17 | - | 400 |
| Sep 2, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.17 | 10.00% | 400 |
| Aug 9, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.70 | - | 600 |
| Aug 8, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.70 | - | 600 |
| Aug 7, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.70 | - | 600 |
| Aug 6, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.70 | - | 600 |
| Aug 5, 2024 | 5.20 | 5.20 | 4.60 | 5.00 | 4.70 | -16.67% | 600 |
| Jul 5, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.64 | - | 4,749 |
| Jul 4, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.64 | - | 4,749 |
| Jul 3, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.64 | 16.50% | 4,749 |
| Jun 14, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 4.84 | -3.74% | 400 |
| Jun 13, 2024 | 5.00 | 5.35 | 5.00 | 5.35 | 5.03 | 11.46% | 400 |
| May 17, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.28 | 2.13% | 200 |
| May 16, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.19 | - | 200 |
| May 15, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.19 | - | 200 |