G8 Education Limited (FRA:3EAG)
Germany
· Delayed Price · Currency is EUR 0.382
-0.010 (-2.55%)
At close: Dec 5, 2025
G8 Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.55% | - |
| Dec 4, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.51% | - |
| Dec 3, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.52% | - |
| Dec 2, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.51% | - |
| Dec 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.52% | - |
| Nov 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.02% | - |
| Nov 27, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.08% | - |
| Nov 26, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 4.35% | - |
| Nov 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Nov 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.10% | - |
| Nov 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -4.21% | - |
| Nov 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.06% | - |
| Nov 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.53% | - |
| Nov 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -4.06% | - |
| Nov 17, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.60% | - |
| Nov 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.03% | - |
| Nov 13, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.57% | - |
| Nov 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Nov 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.14% | - |
| Nov 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 6.25% | - |
| Nov 7, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.22% | - |
| Nov 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -5.76% | - |
| Nov 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Nov 4, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -13.57% | - |
| Nov 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.45% | - |
| Oct 31, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.38% | - |
| Oct 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.13% | - |
| Oct 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.32% | - |
| Oct 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.30% | - |
| Oct 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.68% | - |
| Oct 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 3.23% | - |
| Oct 20, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.36% | - |
| Oct 17, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.22% | - |
| Oct 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.44% | - |
| Oct 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44% | - |
| Oct 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.81% | - |
| Oct 13, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -4.33% | - |
| Oct 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.43% | - |
| Oct 9, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.88% | - |
| Oct 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.72% | - |
| Oct 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.31% | - |
| Oct 6, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.43% | - |
| Oct 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.29% | - |
| Oct 2, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 3.56% | - |
| Oct 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.75% | - |
| Sep 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 3.62% | - |
| Sep 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.45% | - |
| Sep 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.90% | - |
| Sep 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.37% | - |
| Sep 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.35% | - |
| Sep 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.20% | - |
| Sep 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.44% | - |
| Sep 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44% | - |
| Sep 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 3.65% | - |
| Sep 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.39% | - |
| Sep 12, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.89% | - |
| Sep 11, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | -1.85% | - |
| Sep 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | 1.41% | - |
| Sep 9, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.41 | -1.39% | - |
| Sep 8, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | -1.82% | - |
| Sep 5, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | - | - |
| Sep 4, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | - | - |
| Sep 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -2.22% | - |
| Sep 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 0.45% | - |
| Sep 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | -1.75% | - |
| Aug 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | -0.87% | - |
| Aug 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | 2.68% | - |
| Aug 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | -3.03% | - |
| Aug 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | -4.94% | - |
| Aug 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | 2.10% | - |
| Aug 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -2.86% | - |
| Aug 21, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | -0.41% | - |
| Aug 20, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | 0.41% | - |
| Aug 19, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | -0.41% | - |
| Aug 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | -1.60% | - |
| Aug 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | 0.40% | - |
| Aug 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | -1.39% | - |
| Aug 13, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | 1.00% | - |
| Aug 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | -0.99% | - |
| Aug 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | - | - |
| Aug 8, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | -0.98% | - |
| Aug 7, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | -0.97% | - |
| Aug 6, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | 3.83% | - |
| Aug 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | - | - |
| Aug 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | - | - |
| Aug 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | 0.81% | - |
| Jul 31, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | 1.23% | - |
| Jul 30, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | 1.25% | - |
| Jul 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | -3.23% | - |
| Jul 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | 2.06% | - |
| Jul 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | - | - |
| Jul 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | -0.82% | - |
| Jul 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | - | - |
| Jul 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | 2.94% | - |
| Jul 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -0.42% | - |