Great Portland Estates Plc (FRA:G9KB)
Germany
· Delayed Price · Currency is EUR 3.620
+0.040 (1.12%)
At close: Dec 4, 2025
Great Portland Estates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.52 | 3.62 | 3.52 | 3.62 | 3.62 | - | - |
| Dec 4, 2025 | 3.50 | 3.62 | 3.50 | 3.62 | 3.62 | 1.12% | - |
| Dec 3, 2025 | 3.44 | 3.58 | 3.44 | 3.58 | 3.58 | - | - |
| Dec 2, 2025 | 3.44 | 3.58 | 3.44 | 3.58 | 3.58 | 1.70% | - |
| Dec 1, 2025 | 3.46 | 3.54 | 3.46 | 3.52 | 3.52 | -0.56% | - |
| Nov 28, 2025 | 3.48 | 3.60 | 3.48 | 3.54 | 3.54 | 1.72% | - |
| Nov 27, 2025 | 3.46 | 3.60 | 3.46 | 3.48 | 3.48 | -1.69% | - |
| Nov 26, 2025 | 3.34 | 3.54 | 3.34 | 3.54 | 3.51 | 3.51% | - |
| Nov 25, 2025 | 3.32 | 3.44 | 3.32 | 3.42 | 3.39 | 0.59% | - |
| Nov 24, 2025 | 3.32 | 3.44 | 3.32 | 3.40 | 3.37 | -1.16% | - |
| Nov 21, 2025 | 3.32 | 3.44 | 3.32 | 3.44 | 3.41 | 0.58% | - |
| Nov 20, 2025 | 3.30 | 3.46 | 3.30 | 3.42 | 3.39 | - | - |
| Nov 19, 2025 | 3.40 | 3.48 | 3.40 | 3.42 | 3.39 | -3.93% | - |
| Nov 18, 2025 | 3.48 | 3.56 | 3.44 | 3.56 | 3.53 | -1.11% | - |
| Nov 17, 2025 | 3.50 | 3.64 | 3.50 | 3.60 | 3.57 | -0.55% | - |
| Nov 14, 2025 | 3.62 | 3.66 | 3.62 | 3.62 | 3.59 | -4.23% | - |
| Nov 13, 2025 | 3.66 | 3.82 | 3.66 | 3.78 | 3.74 | -1.05% | - |
| Nov 12, 2025 | 3.72 | 3.86 | 3.72 | 3.82 | 3.78 | -0.52% | - |
| Nov 11, 2025 | 3.68 | 3.84 | 3.68 | 3.84 | 3.80 | - | - |
| Nov 10, 2025 | 3.68 | 3.86 | 3.68 | 3.84 | 3.80 | 1.05% | - |
| Nov 7, 2025 | 3.68 | 3.80 | 3.68 | 3.80 | 3.76 | -1.04% | - |
| Nov 6, 2025 | 3.66 | 3.84 | 3.66 | 3.84 | 3.80 | 0.52% | - |
| Nov 5, 2025 | 3.66 | 3.82 | 3.66 | 3.82 | 3.78 | - | - |
| Nov 4, 2025 | 3.64 | 3.82 | 3.64 | 3.82 | 3.78 | 1.06% | - |
| Nov 3, 2025 | 3.60 | 3.78 | 3.60 | 3.78 | 3.74 | 0.53% | - |
| Oct 31, 2025 | 3.62 | 3.78 | 3.62 | 3.76 | 3.72 | -0.53% | - |
| Oct 30, 2025 | 3.64 | 3.78 | 3.64 | 3.78 | 3.74 | -0.53% | - |
| Oct 29, 2025 | 3.70 | 3.82 | 3.70 | 3.80 | 3.76 | -0.52% | - |
| Oct 28, 2025 | 3.76 | 3.88 | 3.76 | 3.82 | 3.78 | -2.05% | - |
| Oct 27, 2025 | 3.76 | 3.90 | 3.76 | 3.90 | 3.86 | - | - |
| Oct 24, 2025 | 3.80 | 3.92 | 3.80 | 3.90 | 3.86 | -0.51% | - |
| Oct 23, 2025 | 3.80 | 3.94 | 3.80 | 3.92 | 3.88 | -0.51% | - |
| Oct 22, 2025 | 3.72 | 3.94 | 3.72 | 3.94 | 3.90 | 2.07% | - |
| Oct 21, 2025 | 3.76 | 3.90 | 3.76 | 3.86 | 3.82 | -0.52% | - |
| Oct 20, 2025 | 3.70 | 3.88 | 3.70 | 3.88 | 3.84 | 2.11% | - |
| Oct 17, 2025 | 3.68 | 3.80 | 3.68 | 3.80 | 3.76 | 0.53% | - |
| Oct 16, 2025 | 3.62 | 3.78 | 3.62 | 3.78 | 3.74 | 2.16% | - |
| Oct 15, 2025 | 3.62 | 3.78 | 3.62 | 3.70 | 3.67 | -1.07% | - |
| Oct 14, 2025 | 3.60 | 3.74 | 3.60 | 3.74 | 3.71 | - | 140 |
| Oct 13, 2025 | 3.44 | 3.74 | 3.44 | 3.74 | 3.71 | 4.47% | - |
| Oct 10, 2025 | 3.48 | 3.62 | 3.48 | 3.58 | 3.55 | -1.10% | - |
| Oct 9, 2025 | 3.50 | 3.64 | 3.50 | 3.62 | 3.59 | -4.74% | - |
| Oct 8, 2025 | 3.56 | 3.80 | 3.56 | 3.80 | 3.76 | 3.26% | 1,750 |
| Oct 7, 2025 | 3.58 | 3.68 | 3.58 | 3.68 | 3.65 | -0.54% | - |
| Oct 6, 2025 | 3.60 | 3.72 | 3.60 | 3.70 | 3.67 | - | - |
| Oct 3, 2025 | 3.52 | 3.70 | 3.52 | 3.70 | 3.67 | 1.65% | - |
| Oct 2, 2025 | 3.50 | 3.64 | 3.50 | 3.64 | 3.61 | 0.55% | - |
| Oct 1, 2025 | 3.46 | 3.62 | 3.46 | 3.62 | 3.59 | - | - |
| Sep 30, 2025 | 3.44 | 3.62 | 3.44 | 3.62 | 3.59 | 2.84% | - |
| Sep 29, 2025 | 3.42 | 3.54 | 3.42 | 3.52 | 3.49 | - | - |
| Sep 26, 2025 | 3.38 | 3.54 | 3.38 | 3.52 | 3.49 | 0.57% | - |
| Sep 25, 2025 | 3.42 | 3.50 | 3.42 | 3.50 | 3.47 | -0.57% | - |
| Sep 24, 2025 | 3.40 | 3.68 | 3.40 | 3.52 | 3.49 | -1.68% | 95 |
| Sep 23, 2025 | 3.36 | 3.58 | 3.36 | 3.58 | 3.55 | 2.87% | - |
| Sep 22, 2025 | 3.36 | 3.48 | 3.36 | 3.48 | 3.45 | - | - |
| Sep 19, 2025 | 3.34 | 3.48 | 3.34 | 3.48 | 3.45 | 0.58% | - |
| Sep 18, 2025 | 3.34 | 3.46 | 3.34 | 3.46 | 3.43 | 0.58% | - |
| Sep 17, 2025 | 3.30 | 3.44 | 3.30 | 3.44 | 3.41 | - | - |
| Sep 16, 2025 | 3.34 | 3.50 | 3.34 | 3.44 | 3.41 | 0.58% | - |
| Sep 15, 2025 | 3.34 | 3.48 | 3.34 | 3.42 | 3.39 | -1.72% | - |
| Sep 12, 2025 | 3.32 | 3.48 | 3.32 | 3.48 | 3.45 | 2.35% | - |
| Sep 11, 2025 | 3.34 | 3.50 | 3.34 | 3.40 | 3.37 | -0.58% | - |
| Sep 10, 2025 | 3.28 | 3.42 | 3.28 | 3.42 | 3.39 | -0.58% | - |
| Sep 9, 2025 | 3.28 | 3.44 | 3.28 | 3.44 | 3.41 | 0.58% | - |
| Sep 8, 2025 | 3.30 | 3.60 | 3.30 | 3.42 | 3.39 | 1.79% | 875 |
| Sep 5, 2025 | 3.24 | 3.36 | 3.24 | 3.36 | 3.33 | -0.59% | - |
| Sep 4, 2025 | 3.24 | 3.38 | 3.24 | 3.38 | 3.35 | 1.81% | - |
| Sep 3, 2025 | 3.18 | 3.32 | 3.18 | 3.32 | 3.29 | - | - |
| Sep 2, 2025 | 3.36 | 3.42 | 3.32 | 3.32 | 3.29 | -4.60% | - |
| Sep 1, 2025 | 3.36 | 3.50 | 3.36 | 3.48 | 3.45 | -0.57% | - |
| Aug 29, 2025 | 3.38 | 3.52 | 3.38 | 3.50 | 3.47 | - | - |
| Aug 28, 2025 | 3.40 | 3.52 | 3.40 | 3.50 | 3.47 | - | - |
| Aug 27, 2025 | 3.42 | 3.58 | 3.42 | 3.50 | 3.47 | -2.23% | - |
| Aug 26, 2025 | 3.54 | 3.64 | 3.54 | 3.58 | 3.55 | 1.13% | - |
| Aug 25, 2025 | 3.54 | 3.58 | 3.54 | 3.54 | 3.51 | -2.21% | - |
| Aug 22, 2025 | 3.50 | 3.62 | 3.50 | 3.62 | 3.59 | - | - |
| Aug 21, 2025 | 3.52 | 3.62 | 3.52 | 3.62 | 3.59 | - | - |
| Aug 20, 2025 | 3.46 | 3.62 | 3.46 | 3.62 | 3.59 | 1.12% | 135 |
| Aug 19, 2025 | 3.46 | 3.58 | 3.46 | 3.58 | 3.55 | -1.65% | - |
| Aug 18, 2025 | 3.56 | 3.72 | 3.56 | 3.64 | 3.61 | -1.62% | - |
| Aug 15, 2025 | 3.62 | 3.74 | 3.62 | 3.70 | 3.67 | -0.54% | - |
| Aug 14, 2025 | 3.62 | 3.76 | 3.62 | 3.72 | 3.69 | -0.53% | - |
| Aug 13, 2025 | 3.60 | 3.78 | 3.60 | 3.74 | 3.71 | -0.53% | - |
| Aug 12, 2025 | 3.72 | 3.88 | 3.72 | 3.76 | 3.72 | -3.09% | - |
| Aug 11, 2025 | 3.78 | 3.90 | 3.78 | 3.88 | 3.84 | - | - |
| Aug 8, 2025 | 3.66 | 3.88 | 3.66 | 3.88 | 3.84 | 1.57% | - |
| Aug 7, 2025 | 3.68 | 3.82 | 3.68 | 3.82 | 3.78 | 1.06% | - |
| Aug 6, 2025 | 3.64 | 3.78 | 3.64 | 3.78 | 3.74 | -0.53% | - |
| Aug 5, 2025 | 3.64 | 3.80 | 3.64 | 3.80 | 3.76 | 2.15% | - |
| Aug 4, 2025 | 3.58 | 3.74 | 3.58 | 3.72 | 3.69 | -0.53% | - |
| Aug 1, 2025 | 3.74 | 3.84 | 3.74 | 3.74 | 3.71 | -3.11% | - |
| Jul 31, 2025 | 3.72 | 3.86 | 3.72 | 3.86 | 3.82 | 0.52% | - |
| Jul 30, 2025 | 3.74 | 3.88 | 3.74 | 3.84 | 3.80 | - | - |
| Jul 29, 2025 | 3.74 | 3.84 | 3.74 | 3.84 | 3.80 | -1.54% | - |
| Jul 28, 2025 | 3.72 | 3.90 | 3.72 | 3.90 | 3.86 | 1.56% | - |
| Jul 25, 2025 | 3.76 | 3.86 | 3.76 | 3.84 | 3.80 | -1.03% | - |
| Jul 24, 2025 | 3.78 | 3.90 | 3.78 | 3.88 | 3.84 | -1.02% | - |
| Jul 23, 2025 | 3.82 | 3.96 | 3.82 | 3.92 | 3.88 | -1.51% | - |
| Jul 22, 2025 | 3.84 | 3.98 | 3.84 | 3.98 | 3.94 | 1.02% | - |
| Jul 21, 2025 | 3.76 | 3.94 | 3.76 | 3.94 | 3.90 | 1.55% | - |