GB Group plc(DE:0GB)
€1.790.01 (-0.56%)
DE:0GB
GB Group plc historical prices
€1.79
At close:0.01 (-0.56%)
GB Group plc (0GB) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | -0.56% | 0 | 0.00 |
| Nov 09, 2026 | 1.78 | 1.81 | 1.78 | 1.78 | 1.78 | -1.11% | 0 | 0.00 |
| Nov 06, 2026 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -5.26% | 0 | 0.00 |
| Nov 05, 2026 | 1.91 | 1.93 | 1.90 | 1.90 | 1.90 | -1.55% | 0 | 0.00 |
| Nov 04, 2026 | 1.87 | 1.93 | 1.87 | 1.93 | 1.93 | +1.58% | 0 | 0.00 |
| Nov 03, 2026 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | +0.53% | 0 | 0.00 |
| Nov 02, 2026 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 1.89 | 2.08 | 1.89 | 1.89 | 1.89 | -0.53% | 0 | 0.00 |
| Oct 29, 2026 | 1.87 | 1.90 | 1.87 | 1.89 | 1.89 | -0.53% | 0 | 0.00 |
| Oct 28, 2026 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | +1.60% | 0 | 0.00 |
| Oct 27, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | -1.06% | 0 | 0.00 |
| Oct 26, 2026 | 1.79 | 1.89 | 1.79 | 1.89 | 1.89 | +5.59% | 0 | 0.00 |
| Oct 23, 2026 | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | -2.19% | 0 | 0.00 |
| Oct 22, 2026 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | +1.10% | 0 | 0.00 |
| Oct 21, 2026 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | +1.69% | 0 | 0.00 |
| Oct 20, 2026 | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | -1.66% | 0 | 0.00 |
| Oct 19, 2026 | 1.80 | 1.85 | 1.80 | 1.81 | 1.81 | -1.63% | 0 | 0.00 |
| Oct 16, 2026 | 1.78 | 1.84 | 1.78 | 1.84 | 1.84 | +5.75% | 0 | 0.00 |
| Oct 15, 2026 | 1.74 | 1.77 | 1.74 | 1.74 | 1.74 | -1.14% | 0 | 0.00 |
| Oct 14, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | +1.73% | 0 | 0.00 |
| Oct 13, 2026 | 1.74 | 1.77 | 1.73 | 1.73 | 1.73 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1.65 | 1.73 | 1.65 | 1.73 | 1.73 | +3.59% | 0 | 0.00 |
| Oct 08, 2026 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | +1.21% | 0 | 0.00 |
| Oct 07, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -2.94% | 0 | 0.00 |
| Oct 06, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | +1.80% | 0 | 0.00 |
| Oct 05, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | -2.91% | 0 | 0.00 |
| Oct 01, 2026 | 1.70 | 1.72 | 1.67 | 1.72 | 1.72 | +2.38% | 0 | 0.00 |
| Sep 30, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | +0.60% | 0 | 0.00 |
| Sep 29, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | -1.76% | 0 | 0.00 |
| Sep 24, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | +0.59% | 500 | 11.36 |
| Sep 23, 2026 | 1.68 | 1.71 | 1.68 | 1.69 | 1.69 | -8.65% | 0 | 0.00 |
| Sep 22, 2026 | 1.70 | 1.85 | 1.70 | 1.85 | 1.85 | +6.94% | 1,773 | 111.70 |
| Sep 21, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | -0.57% | 0 | 0.00 |
| Sep 18, 2026 | 1.77 | 1.78 | 1.74 | 1.74 | 1.74 | -3.33% | 0 | 0.00 |
| Sep 17, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | +1.12% | 0 | 0.00 |
| Sep 16, 2026 | 1.71 | 1.78 | 1.71 | 1.78 | 1.78 | +3.49% | 0 | 0.00 |
| Sep 15, 2026 | 1.75 | 1.76 | 1.72 | 1.72 | 1.72 | -1.71% | 0 | 0.00 |
| Sep 14, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | +1.16% | 0 | 0.00 |
| Sep 11, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | +2.37% | 0 | 0.00 |
| Sep 10, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -0.59% | 0 | 0.00 |
| Sep 09, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -3.41% | 0 | 0.00 |
| Sep 08, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -1.68% | 0 | 0.00 |
| Sep 07, 2026 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | -1.10% | 0 | 0.00 |
| Sep 04, 2026 | 1.81 | 1.83 | 1.81 | 1.81 | 1.81 | +0.56% | 0 | 0.00 |
| Sep 03, 2026 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | +2.27% | 0 | 0.00 |
| Sep 02, 2026 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | -6.38% | 0 | 0.00 |
