GNI Group Ltd. (FRA:3G6)
Germany
· Delayed Price · Currency is EUR 12.50
+0.20 (1.63%)
Last updated: Dec 5, 2025, 8:03 AM CET
GNI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 3.36% | - |
| Dec 3, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -8.46% | - |
| Dec 2, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.26% | - |
| Dec 1, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -3.62% | - |
| Nov 28, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Nov 27, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Nov 26, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 6.20% | - |
| Nov 25, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Nov 24, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Nov 21, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Nov 20, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Nov 19, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Nov 18, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -6.99% | - |
| Nov 17, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 5.93% | - |
| Nov 14, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Nov 13, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Nov 12, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Nov 11, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.14% | - |
| Nov 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.19% | - |
| Nov 7, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Nov 6, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.96% | - |
| Nov 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.88% | - |
| Nov 4, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 4.51% | - |
| Nov 3, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Oct 31, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Oct 30, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Oct 29, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.94% | - |
| Oct 28, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Oct 27, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Oct 24, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.85% | - |
| Oct 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.99% | - |
| Oct 22, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Oct 21, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3.08% | - |
| Oct 20, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -6.47% | - |
| Oct 16, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Oct 15, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 6.92% | - |
| Oct 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Oct 13, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Oct 10, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Oct 9, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Oct 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Oct 7, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Oct 6, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.21% | - |
| Oct 3, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.82% | - |
| Oct 2, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Oct 1, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Sep 30, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 29, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.05% | - |
| Sep 26, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.96% | - |
| Sep 25, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 24, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.88% | - |
| Sep 23, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Sep 22, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -3.47% | - |
| Sep 19, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 4.35% | - |
| Sep 18, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | - |
| Sep 17, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Sep 16, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Sep 15, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Sep 12, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Sep 11, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Sep 10, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Sep 9, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Sep 8, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Sep 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Sep 4, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 3.42% | - |
| Sep 3, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | - |
| Sep 2, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Sep 1, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Aug 29, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.00% | - |
| Aug 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Aug 27, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Aug 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | - |
| Aug 25, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2.65% | - |
| Aug 22, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Aug 21, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Aug 20, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -4.97% | - |
| Aug 19, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| Aug 18, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -8.14% | - |
| Aug 15, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 4.24% | - |
| Aug 14, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 2.48% | - |
| Aug 13, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.83% | - |
| Aug 12, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.38% | - |
| Aug 11, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Aug 8, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Aug 7, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 2.40% | - |
| Aug 6, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Aug 5, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.84% | - |
| Aug 4, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 3.16% | - |
| Aug 1, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| Jul 31, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Jul 30, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| Jul 29, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Jul 28, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.92% | - |
| Jul 25, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -4.88% | - |
| Jul 24, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -5.75% | - |
| Jul 23, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.35% | 500 |
| Jul 22, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Jul 21, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Jul 18, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.29% | - |