Bloks Group Limited (FRA:G0E)
Germany
· Delayed Price · Currency is EUR 7.71
-0.11 (-1.41%)
At close: Dec 4, 2025
Bloks Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.65 | 7.71 | 7.65 | 7.71 | 7.71 | -1.41% | - |
| Dec 3, 2025 | 7.78 | 7.83 | 7.78 | 7.82 | 7.82 | -2.01% | - |
| Dec 2, 2025 | 7.93 | 7.98 | 7.93 | 7.98 | 7.98 | 0.38% | - |
| Dec 1, 2025 | 7.92 | 7.97 | 7.92 | 7.95 | 7.95 | -4.22% | - |
| Nov 28, 2025 | 8.24 | 8.30 | 8.24 | 8.30 | 8.30 | -1.66% | - |
| Nov 27, 2025 | 8.38 | 8.44 | 8.38 | 8.44 | 8.44 | 7.24% | - |
| Nov 26, 2025 | 7.77 | 7.87 | 7.77 | 7.87 | 7.87 | 2.08% | - |
| Nov 25, 2025 | 7.69 | 7.74 | 7.69 | 7.71 | 7.71 | -3.38% | - |
| Nov 24, 2025 | 7.92 | 7.99 | 7.92 | 7.98 | 7.98 | -3.86% | - |
| Nov 21, 2025 | 8.18 | 8.30 | 8.18 | 8.30 | 8.30 | 0.85% | - |
| Nov 20, 2025 | 8.15 | 8.25 | 8.15 | 8.23 | 8.23 | -5.18% | - |
| Nov 19, 2025 | 8.60 | 8.68 | 8.60 | 8.68 | 8.68 | -4.62% | - |
| Nov 18, 2025 | 9.05 | 9.11 | 9.05 | 9.10 | 9.10 | -1.73% | - |
| Nov 17, 2025 | 9.20 | 9.26 | 9.20 | 9.26 | 9.26 | 0.43% | - |
| Nov 14, 2025 | 9.18 | 9.22 | 9.18 | 9.22 | 9.22 | -1.39% | - |
| Nov 13, 2025 | 9.32 | 9.35 | 9.32 | 9.35 | 9.35 | -1.27% | - |
| Nov 12, 2025 | 9.44 | 9.47 | 9.44 | 9.47 | 9.47 | - | - |
| Nov 11, 2025 | 9.47 | 9.50 | 9.47 | 9.47 | 9.47 | - | - |
| Nov 10, 2025 | 9.43 | 9.47 | 9.43 | 9.47 | 9.47 | 3.16% | - |
| Nov 7, 2025 | 9.18 | 9.21 | 9.18 | 9.18 | 9.18 | -3.87% | - |
| Nov 6, 2025 | 9.51 | 9.57 | 9.51 | 9.55 | 9.55 | -3.34% | - |
| Nov 5, 2025 | 9.65 | 9.88 | 9.65 | 9.88 | 9.88 | 2.38% | - |
| Nov 4, 2025 | 9.53 | 9.65 | 9.53 | 9.65 | 9.65 | -2.13% | - |
| Nov 3, 2025 | 9.79 | 9.86 | 9.79 | 9.86 | 9.86 | 1.13% | - |
| Oct 31, 2025 | 9.69 | 9.75 | 9.69 | 9.75 | 9.75 | -1.02% | - |
| Oct 30, 2025 | 9.76 | 9.85 | 9.76 | 9.85 | 9.85 | -2.09% | - |
| Oct 29, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.20% | - |
| Oct 28, 2025 | 10.00 | 10.06 | 10.00 | 10.04 | 10.04 | 2.24% | - |
| Oct 27, 2025 | 9.81 | 9.83 | 9.81 | 9.82 | 9.82 | 2.08% | - |
| Oct 24, 2025 | 9.56 | 9.64 | 9.56 | 9.62 | 9.62 | -1.43% | - |
| Oct 23, 2025 | 9.79 | 9.80 | 9.68 | 9.76 | 9.76 | -4.87% | - |
| Oct 22, 2025 | 10.16 | 10.26 | 10.14 | 10.26 | 10.26 | -0.77% | - |
| Oct 21, 2025 | 10.32 | 10.34 | 10.26 | 10.34 | 10.34 | -3.72% | - |
| Oct 20, 2025 | 10.52 | 10.74 | 10.52 | 10.74 | 10.74 | 1.51% | - |
| Oct 17, 2025 | 10.42 | 10.58 | 10.42 | 10.58 | 10.58 | -6.04% | - |
| Oct 16, 2025 | 11.18 | 11.26 | 11.16 | 11.26 | 11.26 | -3.92% | - |
| Oct 15, 2025 | 11.56 | 11.72 | 11.50 | 11.72 | 11.72 | 5.21% | - |
| Oct 14, 2025 | 11.04 | 11.14 | 11.02 | 11.14 | 11.14 | 3.92% | - |
| Oct 13, 2025 | 10.66 | 10.72 | 10.58 | 10.72 | 10.72 | 0.56% | - |
| Oct 10, 2025 | 10.70 | 10.70 | 10.56 | 10.66 | 10.66 | 9.33% | - |
| Oct 9, 2025 | 9.69 | 9.75 | 9.68 | 9.75 | 9.75 | 0.62% | - |
| Oct 8, 2025 | 9.67 | 9.71 | 9.66 | 9.69 | 9.69 | -1.32% | - |
| Oct 7, 2025 | 9.81 | 9.82 | 9.81 | 9.82 | 9.82 | 0.10% | - |
| Oct 6, 2025 | 9.81 | 9.81 | 9.78 | 9.81 | 9.81 | 2.83% | - |
| Oct 3, 2025 | 9.40 | 9.54 | 9.40 | 9.54 | 9.54 | -0.93% | - |
| Oct 2, 2025 | 9.58 | 9.63 | 9.58 | 9.63 | 9.63 | -0.93% | - |
| Oct 1, 2025 | 9.71 | 9.72 | 9.70 | 9.72 | 9.72 | -0.31% | - |
| Sep 30, 2025 | 9.58 | 9.75 | 9.58 | 9.75 | 9.75 | 3.50% | - |
| Sep 29, 2025 | 9.41 | 9.42 | 9.39 | 9.42 | 9.42 | - | - |
| Sep 26, 2025 | 9.43 | 9.43 | 9.38 | 9.42 | 9.42 | -2.99% | - |
| Sep 25, 2025 | 9.67 | 9.71 | 9.64 | 9.71 | 9.71 | -2.02% | - |
| Sep 24, 2025 | 9.84 | 9.91 | 9.81 | 9.91 | 9.91 | -0.10% | - |
| Sep 23, 2025 | 9.86 | 9.92 | 9.85 | 9.92 | 9.92 | -2.36% | - |
| Sep 22, 2025 | 10.14 | 10.20 | 10.12 | 10.16 | 10.16 | 1.20% | - |
| Sep 19, 2025 | 10.08 | 10.12 | 10.02 | 10.04 | 10.04 | 0.50% | - |
| Sep 18, 2025 | 9.89 | 9.99 | 9.87 | 9.99 | 9.99 | -2.82% | - |
| Sep 17, 2025 | 10.32 | 10.32 | 10.26 | 10.28 | 10.28 | 2.80% | - |
| Sep 16, 2025 | 10.04 | 10.04 | 9.95 | 10.00 | 10.00 | -0.79% | - |
| Sep 15, 2025 | 10.06 | 10.08 | 10.06 | 10.08 | 10.08 | 0.80% | - |
| Sep 12, 2025 | 9.96 | 10.00 | 9.94 | 10.00 | 10.00 | 0.40% | - |
| Sep 11, 2025 | 9.95 | 9.96 | 9.91 | 9.96 | 9.96 | -2.35% | - |
| Sep 10, 2025 | 10.24 | 10.24 | 10.18 | 10.20 | 10.20 | -2.67% | - |
| Sep 9, 2025 | 10.40 | 10.48 | 10.40 | 10.48 | 10.48 | 3.35% | - |
| Sep 8, 2025 | 10.16 | 10.20 | 10.10 | 10.14 | 10.14 | -2.12% | - |
| Sep 5, 2025 | 10.48 | 10.48 | 10.36 | 10.36 | 10.36 | -0.58% | - |
| Sep 4, 2025 | 10.44 | 10.44 | 10.38 | 10.42 | 10.42 | -3.16% | - |
| Sep 3, 2025 | 10.70 | 10.76 | 10.70 | 10.76 | 10.76 | -1.82% | - |
| Sep 2, 2025 | 10.82 | 10.96 | 10.82 | 10.96 | 10.96 | -0.90% | - |
| Sep 1, 2025 | 10.90 | 11.06 | 10.90 | 11.06 | 11.06 | -3.15% | - |
| Aug 29, 2025 | 11.48 | 11.48 | 11.40 | 11.42 | 11.42 | 2.33% | - |
| Aug 28, 2025 | 11.16 | 11.18 | 11.16 | 11.16 | 11.16 | -3.46% | - |
| Aug 27, 2025 | 11.58 | 11.60 | 11.48 | 11.56 | 11.56 | -3.51% | - |
| Aug 26, 2025 | 11.88 | 11.98 | 11.88 | 11.98 | 11.98 | -5.52% | - |
| Aug 22, 2025 | 12.58 | 12.68 | 12.50 | 12.68 | 12.68 | 7.09% | - |
| Aug 21, 2025 | 11.82 | 11.84 | 11.78 | 11.84 | 11.84 | -4.36% | - |
| Aug 20, 2025 | 12.48 | 12.48 | 12.38 | 12.38 | 12.38 | 1.81% | - |
| Aug 19, 2025 | 12.06 | 12.16 | 12.06 | 12.16 | 12.16 | -7.18% | - |
| Aug 18, 2025 | 12.90 | 13.10 | 12.80 | 13.10 | 13.10 | 6.50% | - |
| Aug 15, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | -2.69% | - |
| Aug 14, 2025 | 12.46 | 12.64 | 12.46 | 12.64 | 12.64 | 4.46% | - |
| Aug 13, 2025 | 12.18 | 12.18 | 12.00 | 12.10 | 12.10 | - | - |
| Aug 12, 2025 | 12.04 | 12.10 | 12.00 | 12.10 | 12.10 | -3.35% | - |
| Aug 11, 2025 | 12.42 | 12.52 | 12.40 | 12.52 | 12.52 | -2.95% | - |
| Aug 8, 2025 | 13.04 | 13.04 | 12.84 | 12.90 | 12.90 | -0.77% | - |
| Aug 7, 2025 | 13.00 | 13.00 | 12.92 | 13.00 | 13.00 | 0.31% | - |
| Aug 6, 2025 | 12.72 | 12.98 | 12.72 | 12.96 | 12.96 | 2.53% | - |
| Aug 5, 2025 | 12.62 | 12.64 | 12.52 | 12.64 | 12.64 | -0.78% | - |
| Aug 4, 2025 | 12.70 | 12.74 | 12.62 | 12.74 | 12.74 | -0.16% | - |
| Aug 1, 2025 | 12.96 | 12.96 | 12.76 | 12.76 | 12.76 | -0.62% | - |
| Jul 31, 2025 | 12.70 | 12.84 | 12.64 | 12.84 | 12.84 | -6.82% | - |
| Jul 30, 2025 | 13.62 | 13.78 | 13.60 | 13.78 | 13.78 | -1.01% | - |
| Jul 29, 2025 | 13.86 | 13.92 | 13.82 | 13.92 | 13.92 | 1.90% | - |
| Jul 28, 2025 | 13.46 | 13.66 | 13.46 | 13.66 | 13.66 | -2.15% | - |
| Jul 25, 2025 | 13.96 | 13.96 | 13.86 | 13.96 | 13.96 | 3.71% | - |
| Jul 24, 2025 | 13.30 | 13.46 | 13.30 | 13.46 | 13.46 | 2.75% | 100 |
| Jul 23, 2025 | 13.02 | 13.10 | 12.96 | 13.10 | 13.10 | -4.80% | - |
| Jul 22, 2025 | 13.50 | 13.76 | 13.48 | 13.76 | 13.76 | 0.29% | - |
| Jul 21, 2025 | 13.64 | 13.72 | 13.62 | 13.72 | 13.72 | 0.73% | - |
| Jul 18, 2025 | 13.74 | 13.74 | 13.56 | 13.62 | 13.62 | -3.27% | - |
| Jul 17, 2025 | 14.06 | 14.08 | 14.00 | 14.08 | 14.08 | - | - |