Skip to main content
G5 Entertainment AB (publ) (FRA:U3I)
Germany flag Germany · Delayed Price · Currency is EUR
8.04
-0.06 (-0.74%)
Last updated: Dec 4, 2025, 8:07 AM CET

G5 Entertainment AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20258.048.048.048.048.04-0.74%-
Dec 3, 20258.108.108.108.108.101.25%-
Dec 2, 20258.008.008.008.008.00-1.96%-
Dec 1, 20258.168.168.168.168.16-1.33%-
Nov 28, 20258.278.278.278.278.272.10%-
Nov 27, 20258.108.108.108.108.101.89%-
Nov 26, 20257.957.957.957.957.95--
Nov 25, 20257.957.957.957.957.954.33%-
Nov 24, 20257.627.627.627.627.62-0.39%-
Nov 21, 20257.657.657.657.657.65-0.26%-
Nov 20, 20257.677.677.677.677.67-1.29%-
Nov 19, 20257.777.777.777.777.77-2.26%-
Nov 18, 20257.817.957.817.957.95-1.61%100
Nov 17, 20258.088.088.088.088.08-0.86%-
Nov 14, 20258.158.158.158.158.150.12%-
Nov 13, 20258.148.148.148.148.140.62%-
Nov 12, 20258.098.098.098.098.09-2.06%-
Nov 11, 20258.268.268.268.268.26-3.62%-
Nov 10, 20258.648.648.578.578.570.35%600
Nov 7, 20258.548.548.548.548.54-0.81%-
Nov 6, 20258.588.618.588.618.61-450
Nov 5, 20258.298.618.298.618.613.86%375
Nov 4, 20258.468.468.298.298.29-3.04%-
Nov 3, 20258.558.558.558.558.550.47%-
Oct 31, 20258.518.518.518.518.512.53%-
Oct 30, 20258.308.308.308.308.300.97%-
Oct 29, 20258.228.228.228.228.22-1.32%-
Oct 28, 20258.308.338.308.338.33-3.36%-
Oct 27, 20258.628.628.628.628.620.47%-
Oct 24, 20258.588.588.588.588.58-0.23%-
Oct 23, 20258.608.608.608.608.601.06%-
Oct 22, 20258.518.518.518.518.511.19%-
Oct 21, 20258.418.418.418.418.41-0.12%-
Oct 20, 20258.428.428.428.428.42-0.71%-
Oct 17, 20258.488.488.488.488.48-0.35%-
Oct 16, 20258.518.518.518.518.510.12%-
Oct 15, 20258.508.508.508.508.500.47%-
Oct 14, 20258.448.468.448.468.46-1.17%600
Oct 13, 20258.578.578.568.568.56-600
Oct 10, 20258.568.568.568.568.562.76%-
Oct 9, 20258.338.338.338.338.33--
Oct 8, 20258.388.388.338.338.33-2.23%96
Oct 7, 20258.528.528.528.528.520.47%-
Oct 6, 20258.488.488.488.488.482.42%-
Oct 3, 20258.288.288.288.288.28-0.48%-
Oct 2, 20258.328.328.328.328.321.22%-
Oct 1, 20258.228.228.228.228.220.61%-
Sep 30, 20258.178.178.178.178.17-1.45%-
Sep 29, 20258.178.298.178.298.290.73%100
Sep 26, 20258.238.238.238.238.23-1.79%-
Sep 25, 20258.388.388.388.388.38-1.99%-
Sep 24, 20258.558.558.558.558.55-0.81%-
Sep 23, 20258.498.628.498.628.623.48%96
Sep 22, 20258.338.338.338.338.33-1.19%-
Sep 19, 20258.438.438.438.438.430.60%-
Sep 18, 20258.388.388.388.388.380.24%-
Sep 17, 20258.368.368.368.368.362.08%-
Sep 16, 20258.198.198.198.198.19-0.24%-
Sep 15, 20258.218.218.218.218.210.86%-
Sep 12, 20258.148.148.148.148.14-0.97%-
Sep 11, 20258.228.228.228.228.22-0.36%-
Sep 10, 20258.258.258.258.258.250.12%-
Sep 9, 20258.248.248.248.248.240.98%-
Sep 8, 20258.168.168.168.168.162.38%-
Sep 5, 20257.977.977.977.977.97-0.62%-
Sep 4, 20258.028.028.028.028.02--
Sep 3, 20258.028.028.028.028.02-1.96%-
Sep 2, 20258.188.188.188.188.18-1.92%-
Sep 1, 20258.348.348.348.348.34-0.24%-
Aug 29, 20258.368.368.368.368.36-0.48%-
Aug 28, 20258.408.408.408.408.40-1.64%-
Aug 27, 20258.548.548.548.548.54-1.04%-
Aug 26, 20258.638.638.638.638.63-2.49%-
Aug 25, 20258.858.858.858.858.850.68%-
Aug 22, 20258.798.798.798.798.79--
Aug 21, 20258.798.798.798.798.790.80%-
Aug 20, 20258.728.728.728.728.721.99%-
Aug 19, 20258.558.558.558.558.553.26%-
Aug 18, 20258.288.288.288.288.28-1.31%-
Aug 15, 20258.398.398.398.398.391.08%-
Aug 14, 20258.308.308.308.308.30--
Aug 13, 20258.308.308.308.308.303.49%-
Aug 12, 20258.028.028.028.028.02-2.43%-
Aug 11, 20258.218.228.218.228.221.36%-
Aug 8, 20258.118.118.118.118.11-12.13%-
Aug 7, 20259.239.239.239.239.23-2.53%-
Aug 6, 20259.479.479.479.479.470.74%-
Aug 5, 20259.409.409.409.409.40-0.53%-
Aug 4, 20259.459.459.459.459.450.64%-
Aug 1, 20259.399.399.399.399.390.64%-
Jul 31, 20259.339.339.339.339.33-1.79%-
Jul 30, 20259.509.509.509.509.50-1.45%-
Jul 29, 20259.649.649.649.649.64-0.31%-
Jul 28, 20259.679.679.679.679.670.83%-
Jul 25, 20259.599.599.599.599.59-2.14%-
Jul 24, 20259.809.809.809.809.80-0.51%-
Jul 23, 20259.859.859.859.859.850.72%-
Jul 22, 20259.789.789.789.789.78-1.61%-
Jul 21, 20259.949.949.949.949.941.33%-
Jul 18, 20259.819.819.819.819.81--