Gunosy Inc. (FRA:6GU)
Germany
· Delayed Price · Currency is EUR 2.900
-0.060 (-2.03%)
At close: Dec 5, 2025
Gunosy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.03% | - |
| Dec 4, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.37% | - |
| Dec 3, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Dec 2, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.00% | - |
| Dec 1, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.96% | - |
| Nov 28, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Nov 27, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | - |
| Nov 26, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | - |
| Nov 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.96% | - |
| Nov 24, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Nov 21, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Nov 20, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Nov 19, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | - |
| Nov 18, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | - |
| Nov 17, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Nov 14, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.89% | - |
| Nov 13, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -3.05% | - |
| Nov 12, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.86% | - |
| Nov 11, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -2.42% | - |
| Nov 10, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | - |
| Nov 7, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.24% | - |
| Nov 6, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Nov 5, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.61% | - |
| Nov 4, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.22% | - |
| Nov 3, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Oct 31, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Oct 30, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Oct 29, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Oct 28, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.19% | - |
| Oct 27, 2025 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | 1.82% | - |
| Oct 24, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Oct 23, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.78% | - |
| Oct 22, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| Oct 21, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.20% | - |
| Oct 20, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.84% | - |
| Oct 17, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -4.12% | - |
| Oct 16, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.73% | - |
| Oct 15, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2.98% | - |
| Oct 14, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.75% | - |
| Oct 13, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Oct 10, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.58% | - |
| Oct 9, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | - |
| Oct 8, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.13% | - |
| Oct 7, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | - |
| Oct 6, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Oct 3, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Oct 2, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | - | - |
| Oct 1, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -5.29% | - |
| Sep 30, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | - |
| Sep 29, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.06% | - |
| Sep 26, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Sep 25, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Sep 24, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.48% | - |
| Sep 23, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.98% | - |
| Sep 22, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Sep 19, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Sep 18, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Sep 17, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| Sep 16, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 2.46% | - |
| Sep 15, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Sep 12, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.49% | - |
| Sep 11, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.92% | - |
| Sep 10, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.95% | - |
| Sep 9, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Sep 8, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 3.96% | - |
| Sep 5, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.51% | - |
| Sep 4, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | - |
| Sep 3, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.49% | - |
| Sep 2, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Sep 1, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | - |
| Aug 29, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.46% | - |
| Aug 28, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.48% | - |
| Aug 27, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -3.33% | - |
| Aug 26, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.87% | - |
| Aug 25, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.38% | - |
| Aug 22, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 6.37% | - |
| Aug 21, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.99% | - |
| Aug 20, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.02% | - |
| Aug 19, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Aug 18, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 5.29% | - |
| Aug 15, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.05% | - |
| Aug 14, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.06% | - |
| Aug 13, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Aug 12, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Aug 11, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Aug 8, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | - |
| Aug 7, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.06% | - |
| Aug 6, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.02% | - |
| Aug 5, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.55% | - |
| Aug 4, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Aug 1, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.53% | - |
| Jul 31, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Jul 30, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.03% | - |
| Jul 29, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.52% | - |
| Jul 28, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | - |
| Jul 25, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Jul 24, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.97% | - |
| Jul 23, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Jul 22, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -3.33% | - |
| Jul 21, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.96% | - |