TipRanks
The Gym Group PLC (DE:4GY)
STUTTGART:4GY
Germany Market
4GY
The Gym
RESEARCH TOOLSreports

The Gym (4GY) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 18, 2026
2.12
2.20
2.12
2.12
2.12
-1.85%
0
-
Sep 17, 2026
2.10
2.20
2.10
2.16
2.16
+0.93%
0
-
Sep 16, 2026
2.12
2.20
2.12
2.14
2.14
-1.83%
0
-
Sep 15, 2026
2.14
2.22
2.14
2.18
2.18
0.00%
0
-
Sep 14, 2026
2.24
2.28
2.16
2.18
2.18
-4.39%
0
-
Sep 11, 2026
2.28
2.30
2.26
2.28
2.28
+0.88%
0
-
Sep 10, 2026
2.30
2.36
2.26
2.26
2.26
-3.42%
0
-
Sep 09, 2026
2.18
2.38
2.18
2.34
2.34
+5.41%
0
-
Sep 08, 2026
2.20
2.24
2.20
2.22
2.22
-0.89%
0
-
Sep 07, 2026
2.22
2.30
2.22
2.24
2.24
-0.88%
0
-
Sep 04, 2026
2.20
2.28
2.20
2.26
2.26
+0.89%
0
-
Sep 03, 2026
2.30
2.32
2.24
2.24
2.24
-4.27%
0
-
Sep 02, 2026
2.32
2.38
2.32
2.34
2.34
+0.86%
0
-
Sep 01, 2026
2.24
2.34
2.24
2.32
2.32
+1.75%
0
-
Aug 31, 2026
2.24
2.28
2.24
2.28
2.28
0.00%
0
-
Aug 28, 2026
2.34
2.34
2.28
2.28
2.28
-1.72%
0
-
Aug 27, 2026
2.26
2.34
2.26
2.32
2.32
+0.87%
0
-
Aug 26, 2026
2.32
2.34
2.30
2.30
2.30
-0.86%
0
-
Aug 25, 2026
2.30
2.34
2.30
2.32
2.32
-0.85%
0
-
Aug 24, 2026
2.38
2.44
2.34
2.34
2.34
-3.31%
0
-
Aug 21, 2026
2.34
2.42
2.34
2.42
2.42
+1.68%
0
-
Aug 20, 2026
2.36
2.40
2.36
2.38
2.38
-0.83%
0
-
Aug 19, 2026
2.38
2.42
2.38
2.40
2.40
-0.83%
0
-
Aug 18, 2026
2.40
2.44
2.40
2.42
2.42
-0.82%
0
-
Aug 17, 2026
2.40
2.46
2.40
2.44
2.44
+0.83%
0
-
Aug 14, 2026
2.40
2.46
2.40
2.42
2.42
+0.83%
0
-
Aug 13, 2026
2.36
2.42
2.36
2.40
2.40
0.00%
0
-
Aug 12, 2026
2.36
2.40
2.36
2.40
2.40
0.00%
0
-
Aug 11, 2026
2.36
2.44
2.36
2.40
2.40
0.00%
0
-
Aug 10, 2026
2.36
2.42
2.36
2.40
2.40
0.00%
0
-
Aug 07, 2026
2.36
2.42
2.36
2.40
2.40
0.00%
0
-
Aug 06, 2026
2.32
2.44
2.32
2.40
2.40
+1.69%
0
-
Aug 05, 2026
2.30
2.38
2.30
2.36
2.36
+0.85%
0
-
Aug 04, 2026
2.30
2.36
2.28
2.34
2.34
0.00%
0
-
Aug 03, 2026
2.30
2.36
2.28
2.34
2.34
0.00%
0
-
Jul 31, 2026
2.34
2.36
2.32
2.34
2.34
+0.86%
0
-
Jul 30, 2026
2.32
2.34
2.28
2.32
2.32
0.00%
0
-
Jul 29, 2026
2.34
2.38
2.30
2.32
2.32
-0.85%
0
-
Jul 28, 2026
2.40
2.40
2.34
2.34
2.34
-1.68%
0
-
Jul 27, 2026
2.40
2.44
2.38
2.38
2.38
-0.83%
0
-
Jul 24, 2026
2.38
2.40
2.36
2.40
2.40
+0.84%
0
-
Jul 23, 2026
2.32
2.40
2.32
2.38
2.38
+2.59%
0
-
Jul 22, 2026
2.34
2.36
2.32
2.32
2.32
-0.85%
0
-
Jul 21, 2026
2.34
2.36
2.32
2.34
2.34
-0.85%
0
-
Jul 20, 2026
2.32
2.36
2.32
2.36
2.36
+1.72%
0
-
Jul 17, 2026
2.36
2.36
2.32
2.32
2.32
-0.85%
0
-
Jul 16, 2026
2.34
2.36
2.32
2.34
2.34
0.00%
0
-
Jul 15, 2026
2.34
2.36
2.32
2.34
2.34
0.00%
0
-
Jul 14, 2026
2.38
2.38
2.34
2.34
2.34
-1.68%
0
-
Jul 13, 2026
2.42
2.42
2.36
2.38
2.38
-1.65%
0
-
Rows:
50