GuocoLand Limited (MUN:FS8)
Germany
· Delayed Price · Currency is EUR 1.860
-0.010 (-0.53%)
At close: Feb 27, 2026
GuocoLand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Feb 26, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | - |
| Feb 25, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Feb 24, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Feb 23, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Feb 20, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Feb 19, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.08% | - |
| Feb 18, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Feb 17, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | - |
| Feb 16, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Feb 13, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Feb 12, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Feb 11, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Feb 10, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.78% | - |
| Feb 9, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Feb 6, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Feb 5, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Feb 4, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 3.43% | - |
| Feb 2, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jan 30, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | - |
| Jan 29, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 4.19% | - |
| Jan 28, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.45% | - |
| Jan 27, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 5.16% | - |
| Jan 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.65% | - |
| Jan 23, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.34% | - |
| Jan 22, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Jan 21, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jan 20, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jan 19, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jan 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 3.50% | - |
| Jan 15, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jan 14, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| Jan 13, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jan 12, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jan 9, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jan 8, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jan 7, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jan 6, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jan 5, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jan 2, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Dec 30, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Dec 29, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Dec 23, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Dec 22, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Dec 19, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.17% | - |
| Dec 18, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Dec 17, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | - |
| Dec 16, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 15, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Dec 12, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Dec 11, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Dec 10, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Dec 9, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Dec 8, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Dec 5, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Dec 4, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Dec 3, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Dec 2, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Dec 1, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Nov 28, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Nov 27, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Nov 26, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Nov 25, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Nov 24, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Nov 21, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Nov 20, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Nov 19, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Nov 18, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Nov 17, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Nov 14, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Nov 13, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Nov 12, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Nov 11, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Nov 10, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | - |
| Nov 7, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Nov 6, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Nov 5, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Nov 4, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.82% | 400 |
| Nov 3, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.37 | 0.71% | - |
| Oct 31, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.36 | - | - |
| Oct 30, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.36 | - | - |
| Oct 29, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.36 | 0.71% | - |
| Oct 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.35 | - | - |
| Oct 27, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.35 | 0.72% | - |
| Oct 24, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.34 | 0.72% | - |
| Oct 23, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.33 | - | - |
| Oct 22, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.33 | - | - |
| Oct 21, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.33 | - | - |
| Oct 20, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.33 | -0.72% | - |
| Oct 17, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.34 | -1.42% | - |
| Oct 16, 2025 | 1.35 | 1.41 | 1.35 | 1.41 | 1.36 | 4.44% | 5,000 |
| Oct 15, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.31 | - | - |
| Oct 14, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.31 | - | - |
| Oct 13, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.31 | - | - |
| Oct 10, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.31 | - | - |
| Oct 9, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.31 | - | - |
| Oct 8, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.31 | - | - |
| Oct 7, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.31 | - | - |
| Oct 6, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.31 | - | - |
| Oct 3, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.31 | - | - |