Skip to main content
GB Group plc (FRA:0GB)
Germany flag Germany · Delayed Price · Currency is EUR
2.860
+0.080 (2.88%)
Last updated: Dec 4, 2025, 3:29 PM CET

GB Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.802.822.782.782.78-2.80%-
Dec 4, 20252.762.862.762.862.862.88%-
Dec 3, 20252.762.802.762.782.78-0.71%-
Dec 2, 20252.802.802.802.802.800.72%-
Dec 1, 20252.822.822.782.782.78--
Nov 28, 20252.822.842.782.782.78-2.11%-
Nov 27, 20252.842.862.842.842.840.71%-
Nov 26, 20252.862.862.822.822.822.92%-
Nov 25, 20252.622.742.622.742.747.03%-
Nov 24, 20252.542.602.542.562.560.79%-
Nov 21, 20252.522.562.522.542.54-0.78%-
Nov 20, 20252.562.622.562.562.56-1.54%-
Nov 19, 20252.542.602.542.602.602.36%-
Nov 18, 20252.562.562.542.542.54-3.05%-
Nov 17, 20252.602.622.602.622.621.55%-
Nov 14, 20252.622.642.582.582.58-3.01%-
Nov 13, 20252.602.662.602.662.660.76%-
Nov 12, 20252.662.702.642.642.64-2.22%-
Nov 11, 20252.622.702.622.702.701.50%-
Nov 10, 20252.522.702.522.662.662.31%1,700
Nov 7, 20252.542.622.542.602.60-1.52%-
Nov 6, 20252.642.682.642.642.64-0.75%-
Nov 5, 20252.582.662.582.662.660.76%-
Nov 4, 20252.622.642.622.642.64-1.49%-
Nov 3, 20252.602.682.602.682.680.75%-
Oct 31, 20252.642.682.642.662.66-0.75%-
Oct 30, 20252.682.742.682.682.68-1.47%2,183
Oct 29, 20252.682.722.682.722.72--
Oct 28, 20252.682.742.682.722.72-2.86%-
Oct 27, 20252.722.802.722.802.800.72%-
Oct 24, 20252.742.802.742.782.782.21%-
Oct 23, 20252.662.722.662.722.721.49%-
Oct 22, 20252.662.702.662.682.68-0.74%-
Oct 21, 20252.642.702.642.702.701.50%-
Oct 20, 20252.662.722.662.662.66--
Oct 17, 20252.702.702.662.662.66-2.92%-
Oct 16, 20252.702.782.702.742.74-2.14%-
Oct 15, 20252.762.822.762.802.80--
Oct 14, 20252.802.822.802.802.80-1.41%-
Oct 13, 20252.782.862.782.842.84-2.07%-
Oct 10, 20252.803.002.802.902.901.40%2,000
Oct 9, 20252.822.882.822.862.860.70%-
Oct 8, 20252.862.902.842.842.84-2.74%-
Oct 7, 20252.842.922.842.922.920.69%-
Oct 6, 20252.862.902.842.902.902.11%-
Oct 3, 20252.802.842.802.842.840.71%-
Oct 2, 20252.642.822.642.822.825.22%-
Oct 1, 20252.522.682.522.682.683.88%-
Sep 30, 20252.502.582.502.582.580.78%-
Sep 29, 20252.562.622.562.562.56-1.54%-
Sep 26, 20252.562.622.562.602.600.78%-
Sep 25, 20252.602.662.582.582.58-3.73%-
Sep 24, 20252.542.682.522.682.683.08%-
Sep 23, 20252.462.642.462.602.603.17%-
Sep 22, 20252.482.522.482.522.52-0.79%-
Sep 19, 20252.542.542.542.542.54-2.31%-
Sep 18, 20252.522.602.522.602.601.56%-
Sep 17, 20252.522.602.522.562.56-3.03%-
Sep 16, 20252.562.662.562.642.641.54%-
Sep 15, 20252.602.662.602.602.60-2.26%-
Sep 12, 20252.542.662.542.662.663.91%-
Sep 11, 20252.422.562.422.562.564.07%-
Sep 10, 20252.402.482.402.462.46--
Sep 9, 20252.402.462.402.462.460.82%-
Sep 8, 20252.402.482.402.442.44-0.81%-
Sep 5, 20252.442.482.442.462.46-1.60%-
Sep 4, 20252.442.502.442.502.501.63%-
Sep 3, 20252.422.482.422.462.46--
Sep 2, 20252.522.602.462.462.46-5.38%19
Sep 1, 20252.462.602.462.602.602.36%-
Aug 29, 20252.502.542.502.542.54--
Aug 28, 20252.402.542.402.542.544.10%-
Aug 27, 20252.402.442.402.442.44--
Aug 26, 20252.442.442.442.442.44--
Aug 25, 20252.442.442.382.442.44--
Aug 22, 20252.382.442.382.442.44-2.40%-
Aug 21, 20252.402.502.402.502.501.63%-
Aug 20, 20252.502.522.462.462.46-3.15%-
Aug 19, 20252.462.542.462.542.541.60%-
Aug 18, 20252.502.562.502.502.50-2.34%-
Aug 15, 20252.482.562.482.562.561.59%-
Aug 14, 20252.462.522.462.522.520.80%-
Aug 13, 20252.482.522.482.502.50-0.79%-
Aug 12, 20252.502.582.502.522.52-0.79%-
Aug 11, 20252.522.582.522.542.540.79%-
Aug 8, 20252.522.562.522.522.52-2.33%-
Aug 7, 20252.502.582.502.582.581.57%-
Aug 6, 20252.502.582.502.542.54-0.78%-
Aug 5, 20252.522.602.522.562.56--
Aug 4, 20252.522.582.522.562.56-1.54%-
Aug 1, 20252.622.662.602.602.60-8.45%-
Jul 31, 20252.602.842.602.842.848.40%-
Jul 30, 20252.542.622.542.622.620.77%-
Jul 29, 20252.582.642.582.602.60-1.52%-
Jul 28, 20252.582.682.582.642.64--
Jul 25, 20252.642.662.642.642.64-2.22%-
Jul 24, 20252.642.722.642.702.701.50%-
Jul 23, 20252.602.682.602.662.66-0.75%-
Jul 22, 20252.582.702.582.682.683.08%-
Jul 21, 20252.542.622.542.602.60--