Organization of Football Prognostics S.A. (FRA:GF8)
Germany
· Delayed Price · Currency is EUR 17.98
+0.28 (1.58%)
At close: Dec 5, 2025
FRA:GF8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 1.58% | - |
| Dec 4, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.62% | - |
| Dec 3, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.96% | - |
| Dec 2, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 1.50% | - |
| Dec 1, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.46% | - |
| Nov 28, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.57% | 800 |
| Nov 27, 2025 | 17.38 | 17.94 | 17.38 | 17.94 | 17.94 | 2.99% | 1 |
| Nov 26, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -2.24% | - |
| Nov 25, 2025 | 17.07 | 17.82 | 17.07 | 17.82 | 17.82 | 4.89% | 286 |
| Nov 24, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - | - |
| Nov 21, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -2.75% | - |
| Nov 20, 2025 | 17.19 | 17.47 | 16.97 | 17.47 | 17.47 | 3.74% | 710 |
| Nov 19, 2025 | 16.89 | 16.89 | 16.65 | 16.84 | 16.84 | 1.20% | 1,350 |
| Nov 18, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -3.65% | - |
| Nov 17, 2025 | 16.83 | 17.27 | 16.83 | 17.27 | 17.27 | 0.41% | 600 |
| Nov 14, 2025 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | -2.05% | 420 |
| Nov 13, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -1.46% | - |
| Nov 12, 2025 | 17.31 | 17.82 | 17.31 | 17.82 | 17.82 | 3.60% | 300 |
| Nov 11, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.21% | - |
| Nov 10, 2025 | 17.14 | 17.41 | 17.14 | 17.41 | 17.41 | 0.12% | 250 |
| Nov 7, 2025 | 16.92 | 17.40 | 16.92 | 17.39 | 17.39 | 0.46% | 565 |
| Nov 6, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.63% | - |
| Nov 5, 2025 | 17.45 | 17.45 | 17.42 | 17.42 | 17.42 | 0.06% | 400 |
| Nov 4, 2025 | 17.40 | 17.60 | 17.40 | 17.41 | 17.41 | 0.12% | 600 |
| Nov 3, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -5.85% | - |
| Oct 31, 2025 | 17.89 | 18.49 | 17.89 | 18.47 | 17.97 | 0.71% | 550 |
| Oct 30, 2025 | 18.24 | 18.34 | 18.24 | 18.34 | 17.84 | -1.19% | 5 |
| Oct 29, 2025 | 18.42 | 18.60 | 18.42 | 18.56 | 18.06 | -0.38% | 1,300 |
| Oct 28, 2025 | 18.20 | 18.63 | 18.20 | 18.63 | 18.13 | - | 100 |
| Oct 27, 2025 | 18.21 | 18.64 | 18.21 | 18.63 | 18.13 | 0.59% | 635 |
| Oct 24, 2025 | 18.20 | 18.52 | 18.20 | 18.52 | 18.02 | 0.60% | 918 |
| Oct 23, 2025 | 18.22 | 18.41 | 18.22 | 18.41 | 17.91 | 1.04% | 640 |
| Oct 22, 2025 | 18.20 | 18.55 | 18.20 | 18.22 | 17.73 | 1.67% | 1,850 |
| Oct 21, 2025 | 17.84 | 18.29 | 17.84 | 17.92 | 17.43 | -0.44% | 1,500 |
| Oct 20, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | 17.51 | 1.18% | 5,130 |
| Oct 17, 2025 | 17.47 | 17.79 | 17.08 | 17.79 | 17.31 | 0.51% | 1,666 |
| Oct 16, 2025 | 18.43 | 18.43 | 17.70 | 17.70 | 17.22 | -3.96% | 4,976 |
| Oct 15, 2025 | 18.51 | 19.00 | 18.43 | 18.43 | 17.93 | -2.59% | 1,734 |
| Oct 14, 2025 | 19.82 | 19.82 | 18.92 | 18.92 | 18.41 | -5.87% | 15,091 |
| Oct 13, 2025 | 19.88 | 20.50 | 19.88 | 20.10 | 19.56 | 0.50% | 598 |
| Oct 10, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.46 | 1.68% | - |
| Oct 9, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.14 | -1.06% | - |
| Oct 8, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.34 | 1.12% | - |
| Oct 7, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.13 | -1.01% | - |
| Oct 6, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.32 | -0.70% | - |
| Oct 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.46 | 2.56% | - |
| Oct 2, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 18.97 | -0.05% | - |
| Oct 1, 2025 | 19.64 | 19.64 | 19.51 | 19.51 | 18.98 | -1.22% | 23 |
| Sep 30, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.22 | - | - |
| Sep 29, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.22 | 0.20% | - |
| Sep 26, 2025 | 19.86 | 20.14 | 19.65 | 19.71 | 19.18 | -2.43% | 700 |
| Sep 25, 2025 | 19.96 | 20.20 | 19.72 | 20.20 | 19.65 | 1.20% | 113 |
| Sep 24, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.42 | 0.66% | - |
| Sep 23, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.29 | -1.73% | - |
| Sep 22, 2025 | 19.92 | 20.18 | 19.92 | 20.18 | 19.63 | -1.18% | 800 |
| Sep 19, 2025 | 19.56 | 20.42 | 19.56 | 20.42 | 19.87 | 6.13% | 50 |
| Sep 18, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 18.72 | -2.38% | - |
| Sep 17, 2025 | 19.43 | 19.71 | 19.43 | 19.71 | 19.18 | -1.05% | 250 |
| Sep 16, 2025 | 19.31 | 19.92 | 19.31 | 19.92 | 19.38 | 4.18% | 100 |
| Sep 15, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 18.60 | 0.05% | - |
| Sep 12, 2025 | 18.98 | 19.11 | 18.98 | 19.11 | 18.59 | -1.75% | 460 |
| Sep 11, 2025 | 18.83 | 19.45 | 18.83 | 19.45 | 18.92 | 1.46% | 20 |
| Sep 10, 2025 | 18.80 | 19.17 | 18.80 | 19.17 | 18.65 | -0.21% | 100 |
| Sep 9, 2025 | 18.80 | 19.21 | 18.80 | 19.21 | 18.69 | 0.58% | 1,300 |
| Sep 8, 2025 | 19.20 | 19.20 | 18.81 | 19.10 | 18.58 | 0.47% | 2,050 |
| Sep 5, 2025 | 19.02 | 19.15 | 19.01 | 19.01 | 18.50 | -1.30% | 405 |
| Sep 4, 2025 | 19.11 | 19.26 | 19.11 | 19.26 | 18.74 | -1.23% | 10 |
| Sep 3, 2025 | 19.10 | 19.50 | 19.10 | 19.50 | 18.97 | 1.93% | 1,355 |
| Sep 2, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 18.61 | -1.90% | - |
| Sep 1, 2025 | 18.95 | 19.50 | 18.95 | 19.50 | 18.97 | 0.83% | 100 |
| Aug 29, 2025 | 19.45 | 19.45 | 19.34 | 19.34 | 18.82 | -0.21% | 1,550 |
| Aug 28, 2025 | 19.02 | 19.38 | 19.02 | 19.38 | 18.86 | 2.43% | 1,170 |
| Aug 27, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.41 | -0.53% | - |
| Aug 26, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.51 | -0.63% | - |
| Aug 25, 2025 | 19.49 | 19.80 | 18.70 | 19.14 | 18.62 | -4.11% | 2,711 |
| Aug 22, 2025 | 19.50 | 19.96 | 19.50 | 19.96 | 19.42 | 1.06% | 100 |
| Aug 21, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.22 | -0.25% | - |
| Aug 20, 2025 | 19.50 | 19.80 | 19.50 | 19.80 | 19.26 | 2.38% | 600 |
| Aug 19, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 18.82 | -1.18% | - |
| Aug 18, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.04 | -0.15% | - |
| Aug 15, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.07 | -2.00% | - |
| Aug 14, 2025 | 19.86 | 20.00 | 19.86 | 20.00 | 19.46 | 0.05% | 336 |
| Aug 13, 2025 | 19.78 | 19.99 | 19.78 | 19.99 | 19.45 | 1.16% | 40 |
| Aug 12, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.23 | -1.79% | - |
| Aug 11, 2025 | 19.61 | 20.12 | 19.61 | 20.12 | 19.58 | - | 442 |
| Aug 8, 2025 | 19.66 | 20.12 | 19.66 | 20.12 | 19.58 | 1.82% | 9 |
| Aug 7, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.23 | -1.20% | - |
| Aug 6, 2025 | 19.50 | 20.00 | 19.49 | 20.00 | 19.46 | 3.84% | 329 |
| Aug 5, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 18.74 | -1.18% | - |
| Aug 4, 2025 | 18.96 | 19.49 | 18.96 | 19.49 | 18.96 | 0.36% | 20 |
| Aug 1, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 18.89 | 0.15% | - |
| Jul 31, 2025 | 18.92 | 19.39 | 18.92 | 19.39 | 18.87 | 0.62% | 15 |
| Jul 30, 2025 | 18.73 | 19.30 | 18.73 | 19.27 | 18.75 | 0.36% | 67 |
| Jul 29, 2025 | 18.55 | 19.20 | 18.55 | 19.20 | 18.68 | 0.95% | 55 |
| Jul 28, 2025 | 19.18 | 19.20 | 19.02 | 19.02 | 18.51 | 0.79% | 2,785 |
| Jul 25, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.36 | -0.37% | - |
| Jul 24, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.43 | -2.02% | - |
| Jul 23, 2025 | 18.88 | 19.33 | 18.88 | 19.33 | 18.81 | 2.82% | 50 |
| Jul 22, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.29 | -2.54% | - |
| Jul 21, 2025 | 18.80 | 19.29 | 18.80 | 19.29 | 18.77 | 1.05% | 313 |