Graphisoft Park SE Ingatlanfejleszto Európai Részvénytársaság (FRA:GUV)
Germany
· Delayed Price · Currency is EUR 12.95
+1.65 (14.60%)
At close: Dec 4, 2025
FRA:GUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.93% | - |
| Dec 4, 2025 | 11.50 | 12.95 | 11.50 | 12.95 | 12.95 | 14.60% | 5,470 |
| Dec 3, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.44% | - |
| Dec 2, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1.35% | - |
| Dec 1, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Nov 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -11.65% | - |
| Nov 27, 2025 | 11.10 | 12.45 | 11.10 | 12.45 | 12.45 | 14.75% | 51 |
| Nov 26, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| Nov 25, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.46% | - |
| Nov 24, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Nov 21, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | - |
| Nov 20, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Nov 19, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | 200 |
| Nov 18, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Nov 17, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.47% | - |
| Nov 14, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.48% | - |
| Nov 13, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Nov 12, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Nov 11, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Nov 10, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.42% | - |
| Nov 7, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -1.43% | - |
| Nov 6, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Nov 5, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.47% | - |
| Nov 4, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.47% | - |
| Nov 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.44% | - |
| Oct 31, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.97% | - |
| Oct 30, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -11.91% | - |
| Oct 29, 2025 | 10.60 | 11.75 | 10.60 | 11.75 | 11.75 | 12.98% | 500 |
| Oct 28, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Oct 27, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Oct 24, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Oct 23, 2025 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | -0.47% | 400 |
| Oct 22, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -5.75% | - |
| Oct 21, 2025 | 10.65 | 11.30 | 10.65 | 11.30 | 11.30 | 6.10% | 100 |
| Oct 20, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 300 |
| Oct 17, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Oct 16, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -3.18% | - |
| Oct 15, 2025 | 10.65 | 12.60 | 10.65 | 11.00 | 11.00 | -5.98% | 1,425 |
| Oct 14, 2025 | 10.65 | 11.70 | 10.65 | 11.70 | 11.70 | 9.86% | 2,700 |
| Oct 13, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.93% | - |
| Oct 10, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.47% | - |
| Oct 9, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Oct 8, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.47% | - |
| Oct 7, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.47% | - |
| Oct 6, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Oct 3, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.47% | - |
| Oct 2, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Oct 1, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Sep 30, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Sep 29, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.47% | - |
| Sep 26, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Sep 25, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -3.64% | - |
| Sep 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -6.78% | - |
| Sep 23, 2025 | 10.80 | 12.00 | 10.80 | 11.80 | 11.80 | - | 2,905 |
| Sep 22, 2025 | 11.80 | 12.00 | 11.80 | 11.80 | 11.80 | - | 2,750 |
| Sep 19, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Sep 18, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 4.46% | - |
| Sep 17, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 5.66% | - |
| Sep 16, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Sep 15, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -3.20% | - |
| Sep 12, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.45% | - |
| Sep 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | - |
| Sep 10, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Sep 9, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -11.48% | - |
| Sep 8, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 15.09% | 75 |
| Sep 5, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Sep 4, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Sep 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.67% | - |
| Sep 2, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Sep 1, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | - |
| Aug 29, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Aug 28, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Aug 27, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.73% | - |
| Aug 26, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.33% | - |
| Aug 25, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.42% | - |
| Aug 22, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Aug 21, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.75% | - |
| Aug 20, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Aug 19, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Aug 18, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | 200 |
| Aug 15, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.47% | - |
| Aug 14, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -3.15% | - |
| Aug 13, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Aug 12, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -10.48% | - |
| Aug 11, 2025 | 11.20 | 12.40 | 11.20 | 12.40 | 12.40 | 10.71% | 350 |
| Aug 8, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.45% | - |
| Aug 7, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.45% | - |
| Aug 6, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.45% | - |
| Aug 5, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Aug 4, 2025 | 11.00 | 11.15 | 11.00 | 11.15 | 11.15 | -0.45% | 150 |
| Aug 1, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Jul 31, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Jul 30, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Jul 29, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Jul 28, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 3.32% | - |
| Jul 25, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.47% | - |
| Jul 24, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Jul 23, 2025 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -1.87% | 70 |
| Jul 22, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 21, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |