Yuexiu Transport Infrastructure Limited (FRA:GZ3)
Germany
· Delayed Price · Currency is EUR 0.476
-0.004 (-0.83%)
At close: Dec 4, 2025
FRA:GZ3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.42% | - |
| Dec 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.83% | - |
| Dec 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.83% | - |
| Dec 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.83% | - |
| Dec 1, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | -1.23% | 400 |
| Nov 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.53% | - |
| Nov 27, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.87% | - |
| Nov 26, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Nov 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.95% | - |
| Nov 24, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.84% | 1,000 |
| Nov 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.24% | - |
| Nov 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Nov 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.41% | - |
| Nov 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.23% | - |
| Nov 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Nov 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.41% | - |
| Nov 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.41% | - |
| Nov 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.81% | - |
| Nov 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.93% | - |
| Nov 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.42% | - |
| Nov 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.04% | 1,500 |
| Nov 6, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.41% | - |
| Nov 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Nov 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.95% | - |
| Nov 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.60% | - |
| Oct 31, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.43% | - |
| Oct 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.85% | - |
| Oct 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | -3.31% | 5,400 |
| Oct 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | 1.26% | 6,182 |
| Oct 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | - | - |
| Oct 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -0.83% | - |
| Oct 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | 0.84% | - |
| Oct 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -0.83% | - |
| Oct 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | -0.82% | - |
| Oct 20, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | -2.80% | - |
| Oct 17, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.49 | 3.31% | 2,682 |
| Oct 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | 1.26% | - |
| Oct 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -1.24% | - |
| Oct 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | 0.41% | - |
| Oct 13, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | 1.26% | - |
| Oct 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -1.24% | - |
| Oct 9, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | 2.12% | - |
| Oct 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | -1.26% | - |
| Oct 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | 2.58% | 2,500 |
| Oct 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | -1.69% | - |
| Oct 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | -0.42% | - |
| Oct 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -2.06% | - |
| Oct 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | -1.22% | - |
| Sep 30, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | -1.60% | - |
| Sep 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | 0.81% | - |
| Sep 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | 0.40% | 1,000 |
| Sep 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | 0.82% | - |
| Sep 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | 3.38% | - |
| Sep 23, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | -0.84% | - |
| Sep 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | 3.02% | - |
| Sep 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | 1.75% | - |
| Sep 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | -2.15% | - |
| Sep 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | -0.85% | - |
| Sep 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | 0.86% | - |
| Sep 15, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | 0.87% | - |
| Sep 12, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | 0.43% | - |
| Sep 11, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | 0.88% | - |
| Sep 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | -2.56% | - |
| Sep 9, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.45 | 0.43% | 101 |
| Sep 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | 0.43% | - |
| Sep 5, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | -0.43% | - |
| Sep 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | -0.43% | - |
| Sep 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | - | - |
| Sep 2, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.45 | 0.86% | 120 |
| Sep 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | -0.85% | - |
| Aug 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | - | - |
| Aug 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | 1.30% | - |
| Aug 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | -0.43% | - |
| Aug 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | 1.31% | 2,695 |
| Aug 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | 0.44% | - |
| Aug 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | -0.44% | - |
| Aug 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | 2.23% | - |
| Aug 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 0.90% | - |
| Aug 19, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | 1.83% | - |
| Aug 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | 4.81% | - |
| Aug 15, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.40 | 0.97% | - |
| Aug 14, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | -0.96% | - |
| Aug 13, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.40 | -0.48% | - |
| Aug 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | 1.95% | - |
| Aug 11, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | -1.91% | - |
| Aug 8, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.41 | 1.95% | 1,537 |
| Aug 7, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | - | - |
| Aug 6, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | -0.49% | - |
| Aug 5, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | 0.49% | - |
| Aug 4, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | -2.38% | - |
| Aug 1, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | - | 1,142 |
| Jul 31, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | - | - |
| Jul 30, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | 1.94% | - |
| Jul 29, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | - | 2,000 |
| Jul 28, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | 0.49% | - |
| Jul 25, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | -0.97% | - |
| Jul 24, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | -0.96% | - |
| Jul 23, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.41 | 0.97% | 2,660 |
| Jul 22, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | - | - |
| Jul 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | 2.48% | 2,500 |