Global Dominion Access, S.A. (FRA:G08)
Germany
· Delayed Price · Currency is EUR 3.145
+0.030 (0.96%)
At close: Dec 5, 2025
Global Dominion Access Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.96% | - |
| Dec 4, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.81% | - |
| Dec 3, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.16% | - |
| Dec 2, 2025 | 3.23 | 3.23 | 3.21 | 3.21 | 3.21 | 0.31% | - |
| Dec 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.43% | - |
| Nov 28, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.12% | - |
| Nov 27, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.42% | - |
| Nov 26, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1.28% | - |
| Nov 25, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 3.31% | - |
| Nov 24, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -1.79% | - |
| Nov 21, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.16% | - |
| Nov 20, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.16% | - |
| Nov 19, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.99% | - |
| Nov 18, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -3.18% | - |
| Nov 17, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.03% | - |
| Nov 14, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 1.58% | - |
| Nov 13, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 2.10% | - |
| Nov 12, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1.31% | - |
| Nov 11, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.16% | - |
| Nov 10, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.14% | - |
| Nov 7, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| Nov 6, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Nov 5, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.32% | - |
| Nov 4, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.16% | - |
| Nov 3, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.72% | - |
| Oct 31, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.11% | - |
| Oct 30, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.32% | - |
| Oct 29, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -2.31% | - |
| Oct 28, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 2.69% | - |
| Oct 27, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.61% | - |
| Oct 24, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -5.77% | - |
| Oct 23, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | - |
| Oct 22, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Oct 21, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.47% | - |
| Oct 20, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.43% | - |
| Oct 17, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 1.60% | - |
| Oct 16, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.44% | - |
| Oct 15, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Oct 14, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.33% | - |
| Oct 13, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.75% | - |
| Oct 10, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.15% | - |
| Oct 9, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.45% | - |
| Oct 8, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.30% | - |
| Oct 7, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.45% | - |
| Oct 6, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.30% | - |
| Oct 3, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 2.60% | - |
| Oct 2, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.40% | - |
| Oct 1, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.15% | - |
| Sep 30, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.16% | - |
| Sep 29, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.47% | - |
| Sep 26, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -2.13% | - |
| Sep 25, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.09% | - |
| Sep 24, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.45% | - |
| Sep 23, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.91% | - |
| Sep 22, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.30% | - |
| Sep 19, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 3.27% | - |
| Sep 18, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.63% | - |
| Sep 17, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.63% | - |
| Sep 16, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.48% | - |
| Sep 15, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Sep 12, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Sep 11, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Sep 10, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Sep 9, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.44% | - |
| Sep 8, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.79% | - |
| Sep 5, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.80% | - |
| Sep 4, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.79% | - |
| Sep 3, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.41% | - |
| Sep 2, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Sep 1, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.31% | - |
| Aug 29, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.11% | - |
| Aug 28, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.79% | - |
| Aug 27, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.93% | - |
| Aug 26, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.47% | - |
| Aug 25, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 1.57% | - |
| Aug 22, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.47% | - |
| Aug 21, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.80% | - |
| Aug 20, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Aug 19, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.32% | - |
| Aug 18, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.47% | - |
| Aug 15, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.16% | - |
| Aug 14, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.48% | - |
| Aug 13, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.32% | - |
| Aug 12, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.10% | - |
| Aug 11, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.16% | - |
| Aug 8, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.43% | - |
| Aug 7, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -2.02% | - |
| Aug 6, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 1.26% | - |
| Aug 5, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -1.86% | - |
| Aug 4, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -3.00% | - |
| Aug 1, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.04% | - |
| Jul 31, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.46% | - |
| Jul 30, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.17% | - |
| Jul 29, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -2.50% | - |
| Jul 28, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.59% | - |
| Jul 25, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.44% | - |
| Jul 24, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -3.88% | - |
| Jul 23, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.55% | - |
| Jul 22, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 10.42% | - |
| Jul 21, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.08% | - |