Gresham Technologies plc (GCU.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jan 2022 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 389 |
| 17 Jan 2022 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 14 Jan 2022 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 13 Jan 2022 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 12 Jan 2022 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 11 Jan 2022 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 10 Jan 2022 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 07 Jan 2022 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 06 Jan 2022 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 05 Jan 2022 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 04 Jan 2022 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 03 Jan 2022 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 30 Dec 2021 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 29 Dec 2021 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 28 Dec 2021 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 27 Dec 2021 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 23 Dec 2021 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 22 Dec 2021 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 21 Dec 2021 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 20 Dec 2021 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 17 Dec 2021 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 16 Dec 2021 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 15 Dec 2021 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 14 Dec 2021 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 13 Dec 2021 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 10 Dec 2021 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 09 Dec 2021 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 08 Dec 2021 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 07 Dec 2021 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 06 Dec 2021 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 03 Dec 2021 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 02 Dec 2021 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 01 Dec 2021 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 30 Nov 2021 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 29 Nov 2021 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 26 Nov 2021 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 25 Nov 2021 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 24 Nov 2021 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 23 Nov 2021 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 22 Nov 2021 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 19 Nov 2021 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 18 Nov 2021 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 17 Nov 2021 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 16 Nov 2021 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 15 Nov 2021 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 12 Nov 2021 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 11 Nov 2021 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 10 Nov 2021 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 09 Nov 2021 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 08 Nov 2021 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 05 Nov 2021 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 04 Nov 2021 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 03 Nov 2021 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 02 Nov 2021 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 01 Nov 2021 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 29 Oct 2021 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 28 Oct 2021 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 27 Oct 2021 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 26 Oct 2021 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 25 Oct 2021 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 22 Oct 2021 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 21 Oct 2021 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 20 Oct 2021 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 19 Oct 2021 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 18 Oct 2021 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 15 Oct 2021 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 14 Oct 2021 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 13 Oct 2021 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 12 Oct 2021 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 11 Oct 2021 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 08 Oct 2021 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 07 Oct 2021 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 06 Oct 2021 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 05 Oct 2021 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 04 Oct 2021 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 01 Oct 2021 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 30 Sept 2021 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 29 Sept 2021 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 28 Sept 2021 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 27 Sept 2021 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 24 Sept 2021 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 23 Sept 2021 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 22 Sept 2021 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 21 Sept 2021 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 20 Sept 2021 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 17 Sept 2021 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 16 Sept 2021 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 15 Sept 2021 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 14 Sept 2021 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 13 Sept 2021 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 10 Sept 2021 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 09 Sept 2021 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 08 Sept 2021 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 07 Sept 2021 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 06 Sept 2021 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 03 Sept 2021 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 02 Sept 2021 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 01 Sept 2021 | 1.8600 | 1.8900 | 1.8600 | 1.8900 | 1.8900 | 389 |
| 31 Aug 2021 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 30 Aug 2021 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
