Games Operators S.A. (FRA:8P7)
Germany
· Delayed Price · Currency is EUR 2.590
+0.005 (0.19%)
Last updated: Dec 5, 2025, 8:18 AM CET
Games Operators Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -0.96% | - |
| Dec 3, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -2.97% | - |
| Dec 2, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -7.08% | - |
| Dec 1, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.66% | - |
| Nov 28, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -1.48% | - |
| Nov 27, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 7.77% | - |
| Nov 26, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -0.70% | - |
| Nov 25, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -2.90% | - |
| Nov 24, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -6.38% | - |
| Nov 21, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 2.12% | - |
| Nov 20, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -3.00% | - |
| Nov 19, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1.77% | - |
| Nov 18, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -2.51% | - |
| Nov 17, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.79% | - |
| Nov 14, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Nov 13, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.31% | - |
| Nov 12, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.79% | - |
| Nov 11, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.47% | - |
| Nov 10, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Nov 7, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -3.80% | - |
| Nov 6, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.75% | - |
| Nov 5, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.64% | - |
| Nov 4, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | - |
| Nov 3, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.87% | - |
| Oct 31, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 3.15% | - |
| Oct 30, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.30% | - |
| Oct 29, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.45% | - |
| Oct 28, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.75% | - |
| Oct 27, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.33% | - |
| Oct 24, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.45% | - |
| Oct 23, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.15% | - |
| Oct 22, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.44% | - |
| Oct 21, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.30% | - |
| Oct 20, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -3.85% | - |
| Oct 17, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.14% | - |
| Oct 16, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | - |
| Oct 15, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Oct 14, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Oct 13, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.43% | - |
| Oct 10, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 3.86% | - |
| Oct 9, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.88% | - |
| Oct 8, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.58% | - |
| Oct 7, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 1.16% | - |
| Oct 6, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.29% | - |
| Oct 3, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | - |
| Oct 2, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -1.55% | - |
| Oct 1, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.43% | - |
| Sep 30, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 29, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | - |
| Sep 26, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.26% | - |
| Sep 25, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.00% | - |
| Sep 24, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.85% | - |
| Sep 23, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.56% | - |
| Sep 22, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -3.27% | - |
| Sep 19, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -3.04% | - |
| Sep 18, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.55 | -0.13% | - |
| Sep 17, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.56 | -4.77% | - |
| Sep 16, 2025 | 3.77 | 3.98 | 3.77 | 3.98 | 3.73 | 7.71% | 1,000 |
| Sep 15, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.47 | -2.89% | - |
| Sep 12, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.57 | 1.60% | - |
| Sep 11, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.51 | -1.58% | - |
| Sep 10, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.57 | 0.13% | - |
| Sep 9, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.56 | 0.53% | - |
| Sep 8, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.55 | 1.75% | - |
| Sep 5, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.48 | -2.37% | - |
| Sep 4, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.57 | 2.70% | - |
| Sep 3, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.48 | -4.76% | - |
| Sep 2, 2025 | 3.67 | 3.89 | 3.67 | 3.89 | 3.65 | 4.43% | 5 |
| Sep 1, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.49 | 1.64% | - |
| Aug 29, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.44 | -2.53% | - |
| Aug 28, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.53 | -0.13% | - |
| Aug 27, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.53 | -1.57% | - |
| Aug 26, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.59 | 2.96% | - |
| Aug 25, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.48 | 5.39% | - |
| Aug 22, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.31 | 0.57% | - |
| Aug 21, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.29 | 1.89% | - |
| Aug 20, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.23 | - | - |
| Aug 19, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.23 | -1.43% | - |
| Aug 18, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.27 | -0.43% | - |
| Aug 15, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.29 | -0.14% | - |
| Aug 14, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.29 | - | - |
| Aug 13, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.29 | 1.30% | - |
| Aug 12, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.25 | 2.21% | - |
| Aug 11, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.18 | -0.88% | - |
| Aug 8, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.21 | 2.70% | - |
| Aug 7, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.12 | 1.06% | - |
| Aug 6, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.09 | -0.75% | - |
| Aug 5, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.11 | -1.04% | - |
| Aug 4, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.15 | 0.15% | - |
| Aug 1, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.14 | 1.21% | - |
| Jul 31, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.10 | -0.90% | - |
| Jul 30, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.13 | -2.62% | - |
| Jul 29, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.22 | 0.59% | - |
| Jul 28, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.20 | -8.58% | - |
| Jul 25, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.50 | 2.33% | - |
| Jul 24, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.42 | -3.06% | - |
| Jul 23, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.53 | -4.69% | - |
| Jul 22, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.70 | -1.13% | - |
| Jul 21, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.74 | 1.14% | - |
| Jul 18, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.70 | -0.25% | - |