Gamma Communications plc (FRA:6GC)
Germany
· Delayed Price · Currency is EUR 10.60
+0.20 (1.92%)
Last updated: Dec 5, 2025, 8:03 AM CET
Gamma Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Dec 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Dec 2, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | - |
| Dec 1, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.86% | 20 |
| Nov 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Nov 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 26, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Nov 25, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| Nov 24, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Nov 21, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | - |
| Nov 20, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 19, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Nov 18, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Nov 17, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Nov 14, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Nov 13, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Nov 12, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | - | 45 |
| Nov 11, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Nov 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | - |
| Nov 7, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Nov 6, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Nov 5, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Nov 4, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Nov 3, 2025 | 11.60 | 11.60 | 11.10 | 11.10 | 11.10 | -1.77% | 25 |
| Oct 31, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Oct 30, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Oct 29, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Oct 28, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Oct 27, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Oct 24, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Oct 23, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 2.65% | - |
| Oct 22, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Oct 21, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -2.59% | - |
| Oct 20, 2025 | 11.10 | 11.60 | 11.10 | 11.60 | 11.60 | 4.50% | 60 |
| Oct 17, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| Oct 16, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Oct 15, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.61% | - |
| Oct 14, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | 9,000 |
| Oct 13, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -3.42% | - |
| Oct 10, 2025 | 11.50 | 11.80 | 11.50 | 11.70 | 11.70 | -1.68% | 1,030 |
| Oct 9, 2025 | 11.30 | 11.90 | 11.30 | 11.90 | 11.90 | 1.71% | 200 |
| Oct 8, 2025 | 11.20 | 11.70 | 11.20 | 11.70 | 11.70 | 3.54% | 1,115 |
| Oct 7, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -2.59% | - |
| Oct 6, 2025 | 11.20 | 11.70 | 11.20 | 11.60 | 11.60 | 0.87% | 486 |
| Oct 3, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | 25 |
| Oct 2, 2025 | 11.30 | 11.70 | 11.30 | 11.70 | 11.70 | 3.54% | 1,489 |
| Oct 1, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -2.59% | - |
| Sep 30, 2025 | 11.00 | 11.60 | 11.00 | 11.60 | 11.60 | 0.87% | 300 |
| Sep 29, 2025 | 11.00 | 11.50 | 11.00 | 11.50 | 11.50 | 6.48% | 300 |
| Sep 26, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -3.57% | - |
| Sep 25, 2025 | 10.90 | 11.20 | 10.90 | 11.20 | 11.20 | -0.88% | 140 |
| Sep 24, 2025 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | -1.74% | 88 |
| Sep 23, 2025 | 10.80 | 11.50 | 10.80 | 11.50 | 11.50 | 3.60% | 605 |
| Sep 22, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Sep 19, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Sep 18, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Sep 17, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.11 | -4.27% | - |
| Sep 16, 2025 | 11.50 | 11.80 | 11.50 | 11.70 | 11.61 | 3.54% | 2,933 |
| Sep 15, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.21 | - | - |
| Sep 12, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.21 | -4.24% | - |
| Sep 11, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.71 | 1.72% | 80 |
| Sep 10, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.51 | -10.08% | - |
| Sep 9, 2025 | 12.00 | 13.50 | 12.00 | 12.90 | 12.80 | 4.88% | 2,325 |
| Sep 8, 2025 | 11.90 | 12.30 | 11.90 | 12.30 | 12.21 | 3.36% | 437 |
| Sep 5, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.81 | - | - |
| Sep 4, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.81 | -2.46% | - |
| Sep 3, 2025 | 11.70 | 12.20 | 11.70 | 12.20 | 12.11 | 1.67% | 50 |
| Sep 2, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.91 | - | 50 |
| Sep 1, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.91 | -4.00% | - |
| Aug 29, 2025 | 12.20 | 12.60 | 12.20 | 12.50 | 12.40 | - | 200 |
| Aug 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.40 | 0.81% | - |
| Aug 27, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.31 | -1.59% | - |
| Aug 26, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.50 | -1.56% | - |
| Aug 25, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.70 | 4.07% | 369 |
| Aug 22, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.21 | 0.82% | - |
| Aug 21, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.11 | -2.40% | - |
| Aug 20, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.40 | -3.10% | - |
| Aug 19, 2025 | 12.50 | 12.90 | 12.50 | 12.90 | 12.80 | 5.74% | 1,217 |
| Aug 18, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.11 | -3.94% | - |
| Aug 15, 2025 | 12.20 | 12.70 | 12.20 | 12.70 | 12.60 | 2.42% | 1,500 |
| Aug 14, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.31 | - | - |
| Aug 13, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.31 | -3.13% | - |
| Aug 12, 2025 | 12.50 | 12.80 | 12.50 | 12.80 | 12.70 | 5.79% | 7,070 |
| Aug 11, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.01 | -3.20% | - |
| Aug 8, 2025 | 12.20 | 12.50 | 12.20 | 12.50 | 12.40 | 3.31% | 271 |
| Aug 7, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.01 | -2.42% | - |
| Aug 6, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.31 | -3.13% | - |
| Aug 5, 2025 | 12.30 | 12.80 | 12.30 | 12.80 | 12.70 | 4.92% | 535 |
| Aug 4, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.11 | -3.17% | - |
| Aug 1, 2025 | 12.40 | 12.60 | 12.40 | 12.60 | 12.50 | 3.28% | 612 |
| Jul 31, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.11 | - | - |
| Jul 30, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.11 | -4.69% | - |
| Jul 29, 2025 | 12.40 | 12.80 | 12.40 | 12.80 | 12.70 | -0.78% | 80 |
| Jul 28, 2025 | 12.40 | 12.90 | 12.40 | 12.90 | 12.80 | 4.88% | 344 |
| Jul 25, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.21 | 1.65% | - |
| Jul 24, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.01 | -4.72% | - |
| Jul 23, 2025 | 12.40 | 12.70 | 12.40 | 12.70 | 12.60 | 1.60% | 197 |
| Jul 22, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.40 | -0.79% | - |
| Jul 21, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.50 | - | - |
| Jul 18, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.50 | 1.61% | - |