Gear4music (Holdings) plc (FRA:G4A)
Germany
· Delayed Price · Currency is EUR 3.400
+0.100 (3.03%)
At close: Dec 4, 2025
Gear4music (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.03% | - |
| Dec 3, 2025 | 3.08 | 3.30 | 3.08 | 3.30 | 3.30 | 1.85% | 500 |
| Dec 2, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Dec 1, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Nov 28, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Nov 27, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Nov 26, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Nov 25, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Nov 24, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.37% | - |
| Nov 21, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Nov 20, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -5.03% | - |
| Nov 19, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.29% | - |
| Nov 18, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.94% | - |
| Nov 17, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -3.95% | - |
| Nov 14, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Nov 13, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 7.93% | - |
| Nov 12, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 3.80% | - |
| Nov 11, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Nov 10, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Nov 7, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Nov 6, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | - |
| Nov 5, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.47% | - |
| Nov 4, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | - |
| Nov 3, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -2.44% | - |
| Oct 31, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Oct 30, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Oct 29, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Oct 28, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Oct 27, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Oct 24, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 2.52% | - |
| Oct 23, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -2.45% | - |
| Oct 22, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Oct 21, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | 0.61% | - |
| Oct 20, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.40% | - |
| Oct 17, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.91% | - |
| Oct 16, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Oct 15, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Oct 14, 2025 | 3.04 | 3.40 | 3.04 | 3.40 | 3.40 | 6.25% | - |
| Oct 13, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| Oct 10, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 4.55% | - |
| Oct 9, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -2.53% | - |
| Oct 8, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Oct 7, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Oct 6, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -3.05% | - |
| Oct 3, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Oct 2, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | - |
| Oct 1, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | - |
| Sep 30, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Sep 29, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Sep 26, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | - |
| Sep 25, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Sep 24, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.82% | - |
| Sep 23, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Sep 22, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 2.50% | - |
| Sep 19, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| Sep 18, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -3.57% | - |
| Sep 17, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Sep 16, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.20% | - |
| Sep 15, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.78% | - |
| Sep 12, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.87% | - |
| Sep 11, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 3.57% | - |
| Sep 10, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.20% | - |
| Sep 9, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -5.14% | - |
| Sep 8, 2025 | 3.38 | 3.50 | 3.38 | 3.50 | 3.50 | 8.02% | 100 |
| Sep 5, 2025 | 2.98 | 3.24 | 2.98 | 3.24 | 3.24 | 14.89% | 1,000 |
| Sep 4, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.70% | - |
| Sep 3, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Sep 2, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 1.42% | - |
| Sep 1, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.71% | - |
| Aug 29, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.71% | - |
| Aug 28, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.71% | - |
| Aug 27, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.71% | - |
| Aug 26, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.92% | - |
| Aug 25, 2025 | 2.82 | 2.82 | 2.74 | 2.74 | 2.74 | -2.84% | 115 |
| Aug 22, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 1.44% | - |
| Aug 21, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -2.11% | - |
| Aug 20, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.16% | - |
| Aug 19, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -2.11% | - |
| Aug 18, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.43% | - |
| Aug 15, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.72% | - |
| Aug 14, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Aug 13, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Aug 12, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -6.71% | - |
| Aug 11, 2025 | 2.76 | 2.98 | 2.76 | 2.98 | 2.98 | 9.56% | 115 |
| Aug 8, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Aug 7, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.45% | - |
| Aug 6, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Aug 5, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.82% | - |
| Aug 4, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Aug 1, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.07% | - |
| Jul 31, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 3.57% | - |
| Jul 30, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 6.87% | - |
| Jul 29, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 5.65% | - |
| Jul 28, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.80% | - |
| Jul 25, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 24, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 23, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 22, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.79% | - |
| Jul 21, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.80% | - |
| Jul 18, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.79% | - |