tiprankstipranks
GPT Group (DE:46T)
FRANKFURT:46T
Germany Market
46T
GPT Group
RESEARCH TOOLSreports

GPT Group (46T) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
2.73
2.73
2.73
2.73
2.73
-1.30%
0
0.00
Sep 09, 2026
2.77
2.77
2.77
2.77
2.77
-0.54%
0
0.00
Sep 08, 2026
2.78
2.78
2.78
2.78
2.78
-1.31%
0
0.00
Sep 07, 2026
2.82
2.82
2.82
2.82
2.82
-0.32%
0
0.00
Sep 04, 2026
2.83
2.83
2.83
2.83
2.83
+1.29%
0
0.00
Sep 03, 2026
2.79
2.79
2.79
2.79
2.79
-2.03%
0
0.00
Sep 02, 2026
2.85
2.85
2.85
2.85
2.85
-0.77%
0
0.00
Sep 01, 2026
2.87
2.87
2.87
2.87
2.87
-0.31%
0
0.00
Aug 31, 2026
2.88
2.88
2.88
2.88
2.88
+1.34%
0
0.00
Aug 28, 2026
2.85
2.85
2.85
2.85
2.85
+0.71%
0
0.00
Aug 27, 2026
2.83
2.83
2.83
2.83
2.83
-1.19%
0
0.00
Aug 26, 2026
2.86
2.86
2.86
2.86
2.86
+0.46%
0
0.00
Aug 25, 2026
2.85
2.85
2.85
2.85
2.85
+0.28%
0
0.00
Aug 24, 2026
2.84
2.84
2.84
2.84
2.84
-0.35%
0
0.00
Aug 21, 2026
2.85
2.85
2.85
2.85
2.85
0.00%
0
0.00
Aug 20, 2026
2.85
2.85
2.85
2.85
2.85
+0.78%
0
0.00
Aug 19, 2026
2.83
2.83
2.83
2.83
2.83
-2.92%
0
0.00
Aug 18, 2026
2.91
2.91
2.91
2.91
2.91
-3.45%
0
0.00
Aug 17, 2026
3.02
3.02
3.02
3.02
3.02
-2.99%
0
0.00
Aug 14, 2026
3.11
3.11
3.11
3.11
3.11
-0.26%
0
0.00
Aug 13, 2026
3.12
3.12
3.12
3.12
3.12
-0.26%
0
0.00
Aug 12, 2026
3.12
3.12
3.12
3.12
3.12
-1.23%
0
0.00
Aug 11, 2026
3.16
3.16
3.16
3.16
3.16
-0.25%
0
0.00
Aug 10, 2026
3.17
3.17
3.17
3.17
3.17
-0.09%
0
0.00
Aug 07, 2026
3.17
3.17
3.17
3.17
3.17
-0.03%
0
0.00
Aug 06, 2026
3.18
3.18
3.18
3.18
3.18
+0.25%
0
0.00
Aug 05, 2026
3.17
3.17
3.17
3.17
3.17
+0.92%
0
0.00
Aug 04, 2026
3.14
3.14
3.14
3.14
3.14
+2.02%
0
0.00
Aug 03, 2026
3.08
3.08
3.08
3.08
3.08
-0.42%
0
0.00
Jul 31, 2026
3.09
3.09
3.09
3.09
3.09
+0.29%
0
0.00
Jul 30, 2026
3.08
3.08
3.08
3.08
3.08
-1.88%
0
0.00
Jul 29, 2026
3.14
3.14
3.14
3.14
3.14
+1.29%
0
0.00
Jul 28, 2026
3.10
3.10
3.10
3.10
3.10
+2.41%
0
0.00
Jul 27, 2026
3.03
3.03
3.03
3.03
3.03
+0.43%
0
0.00
Jul 24, 2026
3.01
3.01
3.01
3.01
3.01
+0.47%
0
0.00
Jul 23, 2026
3.00
3.00
3.00
3.00
3.00
+0.03%
0
0.00
Jul 22, 2026
3.00
3.00
3.00
3.00
3.00
-0.83%
0
0.00
Jul 21, 2026
3.02
3.02
3.02
3.02
3.02
+0.83%
0
0.00
Jul 20, 2026
3.00
3.00
3.00
3.00
3.00
+0.50%
0
0.00
Jul 17, 2026
2.98
2.98
2.98
2.98
2.98
+1.88%
0
0.00
Jul 16, 2026
2.93
2.93
2.93
2.93
2.93
+0.03%
0
0.00
Jul 15, 2026
2.89
2.93
2.89
2.93
2.93
+0.45%
680
38.42
Jul 14, 2026
2.91
2.91
2.91
2.91
2.91
-1.32%
0
0.00
Jul 13, 2026
2.95
2.95
2.95
2.95
2.95
+1.13%
0
0.00
Jul 10, 2026
2.92
2.92
2.92
2.92
2.92
+0.45%
0
0.00
Jul 09, 2026
2.91
2.91
2.91
2.91
2.91
-0.55%
0
0.00
Jul 08, 2026
2.92
2.92
2.92
2.92
2.92
+2.42%
0
0.00
Jul 07, 2026
2.85
2.85
2.85
2.85
2.85
-0.87%
0
0.00
Jul 06, 2026
2.88
2.88
2.88
2.88
2.88
+0.03%
0
0.00
Jul 03, 2026
2.88
2.88
2.88
2.88
2.88
-0.86%
0
0.00
Rows:
50