Guotai Junan International Holdings Limited (FRA:GUE)
Germany
· Delayed Price · Currency is EUR 0.270
+0.006 (2.27%)
At close: Dec 4, 2025
FRA:GUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.27% | - |
| Dec 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.35% | - |
| Dec 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.13% | - |
| Dec 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -8.44% | - |
| Nov 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.65% | - |
| Nov 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.38% | - |
| Nov 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 6.47% | - |
| Nov 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.46% | - |
| Nov 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.74% | - |
| Nov 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.86% | - |
| Nov 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.45% | - |
| Nov 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.72% | - |
| Nov 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | - |
| Nov 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.78% | - |
| Nov 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.41% | - |
| Nov 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.05% | - |
| Nov 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.37% | - |
| Nov 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 4.29% | - |
| Nov 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -29.65% | - |
| Nov 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 35.37% | 140 |
| Nov 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -11.98% | - |
| Nov 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -8.24% | - |
| Nov 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.15% | - |
| Oct 31, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.06% | - |
| Oct 30, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | -1.05% | - |
| Oct 29, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.04% | - |
| Oct 28, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.54% | - |
| Oct 27, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 6.49% | - |
| Oct 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.54% | - |
| Oct 23, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -5.15% | - |
| Oct 22, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.51% | - |
| Oct 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.05% | - |
| Oct 20, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.01% | - |
| Oct 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.45% | - |
| Oct 16, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.49% | - |
| Oct 15, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Oct 14, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -18.00% | - |
| Oct 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 18.48% | 150 |
| Oct 10, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Oct 9, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.76% | - |
| Oct 8, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.91% | - |
| Oct 7, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.46% | - |
| Oct 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.36% | - |
| Oct 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.84% | - |
| Oct 2, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.46% | - |
| Oct 1, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.47% | - |
| Sep 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.71% | - |
| Sep 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.31% | - |
| Sep 26, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 5.37% | - |
| Sep 25, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -2.38% | - |
| Sep 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -4.11% | - |
| Sep 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -11.69% | - |
| Sep 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.40% | - |
| Sep 19, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.20% | - |
| Sep 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | - |
| Sep 15, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | - |
| Sep 12, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -2.80% | - |
| Sep 11, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | -0.93% | - |
| Sep 10, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | 5.88% | - |
| Sep 9, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | - | - |
| Sep 8, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | -13.56% | - |
| Sep 5, 2025 | 0.52 | 0.59 | 0.52 | 0.59 | 0.58 | 14.56% | 1,000 |
| Sep 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.51 | -5.50% | - |
| Sep 3, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.54 | -1.80% | - |
| Sep 2, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.55 | -2.63% | - |
| Sep 1, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.56 | 1.79% | - |
| Aug 29, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.55 | 13.36% | - |
| Aug 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -4.08% | - |
| Aug 27, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.51 | 1.98% | - |
| Aug 26, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | - | - |
| Aug 25, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | -2.88% | - |
| Aug 22, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.51 | 1.96% | - |
| Aug 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | 3.66% | - |
| Aug 20, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.57% | - |
| Aug 19, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | -1.94% | - |
| Aug 18, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.51 | -2.83% | - |
| Aug 15, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | 0.95% | - |
| Aug 14, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.52 | -17.32% | - |
| Aug 13, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.63 | 22.12% | 50 |
| Aug 12, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.51 | 6.12% | - |
| Aug 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.00% | - |
| Aug 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | -1.96% | - |
| Aug 7, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | 0.99% | - |
| Aug 6, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | -2.88% | - |
| Aug 5, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.51 | -16.80% | - |
| Aug 4, 2025 | 0.53 | 0.63 | 0.53 | 0.63 | 0.62 | 12.61% | 130 |
| Aug 1, 2025 | 0.59 | 0.59 | 0.56 | 0.56 | 0.55 | -11.90% | - |
| Jul 31, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | -0.79% | - |
| Jul 30, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.63 | -3.05% | - |
| Jul 29, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.65 | 6.50% | - |
| Jul 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | 4.24% | - |
| Jul 25, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | 4.42% | - |
| Jul 24, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.56 | -1.74% | - |
| Jul 23, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | 5.50% | - |
| Jul 22, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.54 | -8.40% | - |
| Jul 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | -3.25% | - |
| Jul 18, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | -2.38% | - |