Graphite One Inc. (FRA:2JCA)
Germany
· Delayed Price · Currency is EUR 0.930
+0.056 (6.41%)
At close: Dec 4, 2025
Graphite One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.93 | 0.99 | 0.93 | 0.99 | 0.99 | 6.67% | 332 |
| Dec 4, 2025 | 0.97 | 1.00 | 0.93 | 0.93 | 0.93 | 6.41% | 11,674 |
| Dec 3, 2025 | 0.85 | 0.90 | 0.85 | 0.87 | 0.87 | -6.82% | 38,451 |
| Dec 2, 2025 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 4.22% | 12,880 |
| Dec 1, 2025 | 1.05 | 1.10 | 0.90 | 0.90 | 0.90 | -8.54% | 41,370 |
| Nov 28, 2025 | 1.01 | 1.05 | 0.98 | 0.98 | 0.98 | -2.57% | 10,207 |
| Nov 27, 2025 | 0.99 | 1.06 | 0.99 | 1.01 | 1.01 | 1.41% | 37,165 |
| Nov 26, 2025 | 1.02 | 1.07 | 1.00 | 1.00 | 1.00 | -4.23% | 36,576 |
| Nov 25, 2025 | 0.98 | 1.06 | 0.98 | 1.04 | 1.04 | 1.96% | 29,430 |
| Nov 24, 2025 | 0.92 | 1.06 | 0.84 | 1.02 | 1.02 | 10.15% | 49,184 |
| Nov 21, 2025 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -4.54% | 6,650 |
| Nov 20, 2025 | 1.10 | 1.15 | 0.97 | 0.97 | 0.97 | -8.06% | 37,229 |
| Nov 19, 2025 | 0.88 | 1.12 | 0.88 | 1.06 | 1.06 | 16.45% | 100,737 |
| Nov 18, 2025 | 0.76 | 1.05 | 0.75 | 0.91 | 0.91 | 21.45% | 148,453 |
| Nov 17, 2025 | 0.76 | 0.79 | 0.75 | 0.75 | 0.75 | -1.58% | 25,076 |
| Nov 14, 2025 | 0.78 | 0.81 | 0.76 | 0.76 | 0.76 | 1.07% | 15,610 |
| Nov 13, 2025 | 0.80 | 0.81 | 0.74 | 0.75 | 0.75 | -2.60% | 20,527 |
| Nov 12, 2025 | 0.83 | 0.83 | 0.77 | 0.77 | 0.77 | -4.94% | 58,455 |
| Nov 11, 2025 | 0.74 | 0.83 | 0.74 | 0.81 | 0.81 | 3.32% | 31,751 |
| Nov 10, 2025 | 0.74 | 0.78 | 0.74 | 0.78 | 0.78 | 4.81% | 16,605 |
| Nov 7, 2025 | 0.71 | 0.75 | 0.69 | 0.75 | 0.75 | 4.76% | 3,878 |
| Nov 6, 2025 | 0.73 | 0.75 | 0.68 | 0.71 | 0.71 | -2.19% | 43,450 |
| Nov 5, 2025 | 0.69 | 0.79 | 0.69 | 0.73 | 0.73 | 7.04% | 13,109 |
| Nov 4, 2025 | 0.71 | 0.73 | 0.64 | 0.68 | 0.68 | -9.07% | 33,657 |
| Nov 3, 2025 | 0.83 | 0.84 | 0.70 | 0.75 | 0.75 | -14.58% | 38,329 |
| Oct 31, 2025 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | 5.53% | 12,695 |
| Oct 30, 2025 | 0.75 | 0.84 | 0.75 | 0.83 | 0.83 | 10.93% | 17,109 |
| Oct 29, 2025 | 0.69 | 0.75 | 0.69 | 0.75 | 0.75 | 3.02% | 29,700 |
| Oct 28, 2025 | 0.69 | 0.76 | 0.67 | 0.73 | 0.73 | 2.54% | 21,460 |
| Oct 27, 2025 | 0.83 | 0.83 | 0.68 | 0.71 | 0.71 | -10.13% | 8,197 |
| Oct 24, 2025 | 0.77 | 0.82 | 0.77 | 0.79 | 0.79 | - | 11,043 |
| Oct 23, 2025 | 0.74 | 0.83 | 0.74 | 0.79 | 0.79 | 12.22% | 16,842 |
| Oct 22, 2025 | 0.81 | 0.81 | 0.70 | 0.70 | 0.70 | -14.98% | 14,500 |
| Oct 21, 2025 | 0.90 | 0.94 | 0.83 | 0.83 | 0.83 | -10.58% | 33,199 |
| Oct 20, 2025 | 0.95 | 0.99 | 0.86 | 0.93 | 0.93 | 0.65% | 44,673 |
| Oct 17, 2025 | 1.04 | 1.21 | 0.89 | 0.92 | 0.92 | -14.81% | 30,110 |
| Oct 16, 2025 | 1.05 | 1.21 | 1.05 | 1.08 | 1.08 | 17.39% | 154,348 |
| Oct 15, 2025 | 1.25 | 1.25 | 0.92 | 0.92 | 0.92 | -25.81% | 52,210 |
| Oct 14, 2025 | 1.28 | 1.38 | 1.20 | 1.24 | 1.24 | -7.12% | 47,976 |
| Oct 13, 2025 | 1.07 | 1.34 | 1.07 | 1.34 | 1.34 | 29.61% | 129,410 |
| Oct 10, 2025 | 1.03 | 1.16 | 1.02 | 1.03 | 1.03 | 6.63% | 53,322 |
| Oct 9, 2025 | 0.87 | 1.09 | 0.87 | 0.97 | 0.97 | 8.05% | 44,980 |
| Oct 8, 2025 | 0.85 | 0.95 | 0.83 | 0.89 | 0.89 | 4.44% | 57,957 |
| Oct 7, 2025 | 0.69 | 0.86 | 0.69 | 0.86 | 0.86 | 18.89% | 23,950 |
| Oct 6, 2025 | 0.66 | 0.72 | 0.65 | 0.72 | 0.72 | 21.62% | 17,298 |
| Oct 3, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | -3.27% | 27,146 |
| Oct 2, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | - | 1,180 |
| Oct 1, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.97% | 10,100 |
| Sep 30, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 5.82% | 406 |
| Sep 29, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 0.69% | 4,550 |
| Sep 26, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 3.57% | 600 |
| Sep 25, 2025 | 0.52 | 0.57 | 0.52 | 0.56 | 0.56 | 17.40% | 1,531 |
| Sep 24, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 6.24% | 2,000 |
| Sep 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 4.91% | - |
| Sep 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 3.13% | - |
| Sep 19, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | - |
| Sep 18, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.18% | - |
| Sep 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.52% | - |
| Sep 16, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.24% | - |
| Sep 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.22% | - |
| Sep 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.14% | - |
| Sep 11, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.72% | - |
| Sep 10, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | - | 10,000 |
| Sep 9, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 5.30% | - |
| Sep 8, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.13% | - |
| Sep 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.22% | - |
| Sep 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -3.02% | - |
| Sep 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.64% | - |
| Sep 2, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | 5.19% | 8,000 |
| Sep 1, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.90% | - |
| Aug 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.44% | - |
| Aug 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.04% | - |
| Aug 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -5.16% | - |
| Aug 26, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -4.52% | - |
| Aug 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -5.25% | - |
| Aug 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.80% | - |
| Aug 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.47% | - |
| Aug 20, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -11.90% | - |
| Aug 19, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -4.55% | - |
| Aug 18, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 3.70% | - |
| Aug 15, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 3.13% | - |
| Aug 14, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -4.95% | - |
| Aug 13, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.66% | - |
| Aug 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 11, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | 1.69% | 9,943 |
| Aug 8, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.37% | 2,500 |
| Aug 7, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -8.18% | 2,500 |
| Aug 6, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -3.34% | 1,250 |
| Aug 5, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.08% | - |
| Aug 4, 2025 | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | 20.00% | 20,100 |
| Aug 1, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Jul 31, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 1,000 |
| Jul 30, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Jul 29, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Jul 28, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 2.56% | - |
| Jul 25, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -16.77% | - |
| Jul 24, 2025 | 0.69 | 0.69 | 0.57 | 0.66 | 0.66 | 6.15% | 76,600 |
| Jul 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -6.36% | - |
| Jul 22, 2025 | 0.60 | 0.66 | 0.60 | 0.66 | 0.66 | 4.76% | 3,310 |
| Jul 21, 2025 | 0.57 | 0.63 | 0.57 | 0.63 | 0.63 | 14.55% | 1,000 |