Great Southern Bancorp, Inc. (FRA:GS6)
Germany
· Delayed Price · Currency is EUR 52.50
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:02 AM CET
Great Southern Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 2.94% | - |
| Dec 3, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Dec 2, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Dec 1, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Nov 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Nov 27, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Nov 26, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.82% | - |
| Nov 25, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Nov 24, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 2.90% | - |
| Nov 21, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Nov 20, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 1.26% | - |
| Nov 19, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.85% | - |
| Nov 18, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -3.67% | - |
| Nov 17, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Nov 14, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.82% | - |
| Nov 13, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - | - |
| Nov 12, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - | - |
| Nov 11, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.83% | - |
| Nov 10, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.84% | - |
| Nov 7, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.65% | - |
| Nov 6, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 2.97% | - |
| Nov 5, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.43% | - |
| Nov 4, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.86% | - |
| Nov 3, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.85% | - |
| Oct 31, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.43% | - |
| Oct 30, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -2.90% | - |
| Oct 29, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.42% | - |
| Oct 28, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.23% | - |
| Oct 27, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 2.10% | - |
| Oct 24, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.24% | - |
| Oct 23, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.42% | - |
| Oct 22, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Oct 21, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 3.90% | - |
| Oct 20, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.32% | - |
| Oct 17, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -12.31% | - |
| Oct 16, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Oct 15, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 2.94% | - |
| Oct 14, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 13, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 10, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Oct 9, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Oct 8, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Oct 7, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Oct 6, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 3, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Oct 2, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Oct 1, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Sep 30, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Sep 29, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Sep 26, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.63 | 0.97% | - |
| Sep 25, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.14 | - | - |
| Sep 24, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.14 | -0.96% | - |
| Sep 23, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.63 | -0.95% | - |
| Sep 22, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.13 | -1.87% | - |
| Sep 19, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.12 | 2.88% | - |
| Sep 18, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.63 | 1.96% | - |
| Sep 17, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.64 | -1.92% | - |
| Sep 16, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.63 | -0.95% | - |
| Sep 15, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.13 | -0.94% | - |
| Sep 12, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.63 | 0.95% | - |
| Sep 11, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.13 | -0.94% | - |
| Sep 10, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.63 | - | - |
| Sep 9, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.63 | - | - |
| Sep 8, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.63 | -1.85% | - |
| Sep 5, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.62 | 1.89% | - |
| Sep 4, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.63 | - | - |
| Sep 3, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.63 | - | - |
| Sep 2, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.63 | 0.95% | - |
| Sep 1, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.13 | -0.94% | - |
| Aug 29, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.63 | - | - |
| Aug 28, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.63 | -0.93% | - |
| Aug 27, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.12 | 1.90% | - |
| Aug 26, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.13 | - | - |
| Aug 25, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.13 | 3.96% | - |
| Aug 22, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.14 | - | - |
| Aug 21, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.14 | 1.81% | - |
| Aug 20, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.25 | - | - |
| Aug 19, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.25 | 0.81% | - |
| Aug 18, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.85 | -2.57% | - |
| Aug 15, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.14 | - | - |
| Aug 14, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.14 | 1.81% | - |
| Aug 13, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.25 | 3.33% | - |
| Aug 12, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.66 | 1.69% | - |
| Aug 11, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.87 | 0.43% | - |
| Aug 8, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.67 | - | - |
| Aug 7, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.67 | -1.26% | - |
| Aug 6, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.26 | 0.85% | - |
| Aug 5, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.87 | - | - |
| Aug 4, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.87 | -2.07% | - |
| Aug 1, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.86 | -1.63% | - |
| Jul 31, 2025 | 50.00 | 50.00 | 49.00 | 49.00 | 48.65 | -0.41% | 5 |
| Jul 30, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.85 | -2.57% | - |
| Jul 29, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.14 | 1.81% | - |
| Jul 28, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.25 | 0.81% | - |
| Jul 25, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.85 | -2.57% | - |
| Jul 24, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.14 | - | - |
| Jul 23, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.14 | - | - |
| Jul 22, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.14 | -0.98% | - |
| Jul 21, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.64 | -2.86% | - |
| Jul 18, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.13 | 5.85% | - |