GBK Beteiligungen AG (BST:GBQ)
Germany
· Delayed Price · Currency is EUR 5.40
+0.05 (0.93%)
At close: Nov 28, 2025
GBK Beteiligungen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.60 | 5.65 | 5.50 | 5.65 | 5.65 | 0.89% | 5,550 |
| Dec 4, 2025 | 5.55 | 5.80 | 5.55 | 5.60 | 5.60 | 0.90% | 1,900 |
| Dec 3, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Dec 2, 2025 | 5.35 | 5.65 | 5.35 | 5.55 | 5.55 | 2.78% | 1,200 |
| Dec 1, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | - | - |
| Nov 28, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 0.93% | - |
| Nov 27, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | - | - |
| Nov 26, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Nov 25, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | 300 |
| Nov 24, 2025 | 5.40 | 5.60 | 5.35 | 5.35 | 5.35 | 1.90% | 500 |
| Nov 21, 2025 | 5.45 | 5.45 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Nov 20, 2025 | 5.45 | 5.55 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Nov 19, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Nov 18, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | - |
| Nov 17, 2025 | 5.45 | 5.70 | 5.40 | 5.45 | 5.45 | 0.93% | - |
| Nov 14, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Nov 13, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 4.85% | - |
| Nov 12, 2025 | 5.45 | 5.45 | 5.15 | 5.15 | 5.15 | -3.74% | - |
| Nov 11, 2025 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Nov 10, 2025 | 5.25 | 5.45 | 5.20 | 5.25 | 5.25 | 0.96% | 2,500 |
| Nov 7, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | - |
| Nov 6, 2025 | 5.15 | 5.20 | 4.92 | 5.15 | 5.15 | - | 735 |
| Nov 5, 2025 | 4.92 | 5.15 | 4.92 | 5.15 | 5.15 | 4.67% | - |
| Nov 4, 2025 | 4.92 | 4.94 | 4.92 | 4.92 | 4.92 | - | 620 |
| Nov 3, 2025 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | -2.57% | - |
| Oct 31, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | - | 20 |
| Oct 30, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 29, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 28, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 27, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 24, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 23, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 22, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 21, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 20, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 17, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 16, 2025 | 5.00 | 5.05 | 4.98 | 5.05 | 5.05 | 1.00% | - |
| Oct 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 145 |
| Oct 14, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | - |
| Oct 13, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Oct 10, 2025 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Oct 9, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | 2.97% | - |
| Oct 8, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 7, 2025 | 5.20 | 5.25 | 5.05 | 5.05 | 5.05 | -3.81% | - |
| Oct 6, 2025 | 5.05 | 5.35 | 5.05 | 5.25 | 5.25 | -0.94% | - |
| Oct 3, 2025 | 5.05 | 5.40 | 5.05 | 5.30 | 5.30 | 6.00% | - |
| Oct 2, 2025 | 5.00 | 5.20 | 5.00 | 5.00 | 5.00 | -3.85% | 550 |
| Oct 1, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | -7.96% | - |
| Sep 30, 2025 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | 3 |
| Sep 29, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | - | - |
| Sep 26, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Sep 25, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | - |
| Sep 24, 2025 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | - | - |
| Sep 23, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1,000 |
| Sep 22, 2025 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | 2.75% | - |
| Sep 19, 2025 | 5.65 | 5.65 | 5.40 | 5.45 | 5.45 | -2.68% | - |
| Sep 18, 2025 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | 3.70% | 1,100 |
| Sep 17, 2025 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | - | - |
| Sep 16, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Sep 15, 2025 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | - | - |
| Sep 12, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1,400 |
| Sep 11, 2025 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | 1.89% | 1,050 |
| Sep 10, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 6.00% | - |
| Sep 9, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -7.41% | - |
| Sep 8, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | - |
| Sep 5, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Sep 4, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Sep 3, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | - | - |
| Sep 2, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 0.93% | 1,700 |
| Sep 1, 2025 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | 0.94% | 500 |
| Aug 29, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 28, 2025 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 2.91% | 200 |
| Aug 27, 2025 | 5.15 | 5.30 | 5.15 | 5.15 | 5.15 | - | 650 |
| Aug 26, 2025 | 5.15 | 5.30 | 5.15 | 5.15 | 5.15 | -0.96% | 300 |
| Aug 25, 2025 | 5.15 | 5.20 | 5.00 | 5.20 | 5.20 | 0.97% | 500 |
| Aug 22, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | - |
| Aug 21, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 20, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 19, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 18, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 15, 2025 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | - |
| Aug 14, 2025 | 5.10 | 5.15 | 5.00 | 5.00 | 5.00 | -6.54% | 450 |
| Aug 13, 2025 | 5.05 | 5.35 | 5.05 | 5.35 | 5.35 | 4.90% | - |
| Aug 12, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 11, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | - | - |
| Aug 8, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 7, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 6, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 5, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -6.42% | - |
| Aug 4, 2025 | 5.35 | 5.45 | 5.10 | 5.45 | 5.45 | 0.93% | 1,900 |
| Aug 1, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1,100 |
| Jul 31, 2025 | 5.10 | 5.40 | 5.10 | 5.40 | 5.40 | 8.00% | 2,400 |
| Jul 30, 2025 | 5.10 | 5.60 | 5.00 | 5.00 | 5.00 | -5.66% | 967 |
| Jul 29, 2025 | 5.30 | 5.50 | 5.30 | 5.30 | 5.30 | - | 1,800 |
| Jul 28, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 3.92% | 600 |
| Jul 25, 2025 | 5.10 | 5.30 | 5.10 | 5.10 | 5.10 | 0.99% | 500 |
| Jul 24, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | - | - |
| Jul 23, 2025 | 4.62 | 5.05 | 4.62 | 5.05 | 5.05 | 8.84% | 250 |
| Jul 22, 2025 | 4.56 | 4.64 | 4.56 | 4.64 | 4.64 | -1.28% | - |
| Jul 21, 2025 | 4.56 | 4.70 | 4.56 | 4.70 | 4.70 | 3.52% | - |