GF Securities Co., Ltd. (FRA:9GF)
Germany
· Delayed Price · Currency is EUR 1.890
+0.070 (3.85%)
At close: Dec 5, 2025
GF Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | 3.85% | - |
| Dec 4, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.68% | - |
| Dec 3, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.65% | - |
| Dec 2, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | - |
| Dec 1, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| Nov 28, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | - |
| Nov 27, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.13% | - |
| Nov 26, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Nov 25, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.08% | - |
| Nov 24, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.59% | - |
| Nov 21, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -4.55% | - |
| Nov 20, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | - |
| Nov 19, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.53% | - |
| Nov 18, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.97% | - |
| Nov 17, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.88% | - |
| Nov 14, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -3.70% | - |
| Nov 13, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | - |
| Nov 12, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | - |
| Nov 11, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -2.75% | - |
| Nov 10, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 3.81% | - |
| Nov 7, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Nov 6, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 3.92% | - |
| Nov 5, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Nov 4, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Nov 3, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | - |
| Oct 31, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -2.83% | - |
| Oct 30, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| Oct 29, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Oct 28, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Oct 27, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | - |
| Oct 24, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 3.88% | - |
| Oct 23, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | - |
| Oct 22, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -4.72% | - |
| Oct 21, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 3.92% | - |
| Oct 20, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -5.56% | - |
| Oct 17, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -4.42% | - |
| Oct 16, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 1.80% | - |
| Oct 15, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | - |
| Oct 14, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | - |
| Oct 13, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -4.42% | - |
| Oct 10, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 2.73% | - |
| Oct 9, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | - |
| Oct 8, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.82% | - |
| Oct 7, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 6, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | - |
| Oct 3, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Oct 2, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Oct 1, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 30, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | - |
| Sep 29, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 11.22% | - |
| Sep 26, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | - |
| Sep 25, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.03% | - |
| Sep 24, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | - |
| Sep 23, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.51% | - |
| Sep 22, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | - |
| Sep 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Sep 18, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Sep 17, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02% | - |
| Sep 16, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -2.94% | - |
| Sep 15, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Sep 12, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Sep 11, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Sep 10, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.01 | 2.02% | - |
| Sep 9, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.97 | 2.59% | - |
| Sep 8, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.92 | 2.66% | - |
| Sep 5, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.87 | 1.62% | - |
| Sep 4, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.84 | -2.63% | - |
| Sep 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.89 | -2.06% | - |
| Sep 2, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.93 | -5.83% | 500 |
| Sep 1, 2025 | 1.99 | 2.06 | 1.99 | 2.06 | 2.05 | 1.98% | 500 |
| Aug 29, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.01 | 2.02% | - |
| Aug 28, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.97 | -1.98% | - |
| Aug 27, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.01 | -3.81% | - |
| Aug 26, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.09 | 1.94% | - |
| Aug 25, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.05 | -0.96% | - |
| Aug 22, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.07 | 1.96% | - |
| Aug 21, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.03 | - | - |
| Aug 20, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.03 | - | - |
| Aug 19, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.03 | - | - |
| Aug 18, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.03 | -3.77% | - |
| Aug 15, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.11 | 3.92% | - |
| Aug 14, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.03 | 2.51% | - |
| Aug 13, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | 2.58% | - |
| Aug 12, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.93 | 2.11% | - |
| Aug 11, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.89 | -1.04% | - |
| Aug 8, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.91 | -1.03% | - |
| Aug 7, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.93 | -1.52% | - |
| Aug 6, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.96 | -1.50% | - |
| Aug 5, 2025 | 1.95 | 2.00 | 1.95 | 2.00 | 1.99 | 6.38% | 1,000 |
| Aug 4, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.87 | 2.17% | - |
| Aug 1, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | -2.13% | - |
| Jul 31, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.87 | - | - |
| Jul 30, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.87 | -1.05% | - |
| Jul 29, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.89 | 0.53% | - |
| Jul 28, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.88 | 1.07% | - |
| Jul 25, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.86 | 0.54% | - |
| Jul 24, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.85 | 1.09% | - |
| Jul 23, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | 1.66% | - |
| Jul 22, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80 | 2.26% | - |
| Jul 21, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.76 | 4.12% | - |