UK markets close in 35 minutes

GR Silver Mining Ltd. (GPE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.1255+0.0030 (+2.45%)
As of 08:03AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20240.12550.12550.12550.12550.12555,018
07 May 20240.12250.12250.12250.12250.1225-
06 May 20240.10300.10300.10300.10300.1030-
03 May 20240.10950.10950.10950.10950.1095-
02 May 20240.10950.12950.10950.12900.12905,018
30 Apr 20240.12700.12700.12700.12700.1270-
29 Apr 20240.12350.12350.12350.12350.1235-
26 Apr 20240.12350.12350.12350.12350.1235-
25 Apr 20240.10450.10450.10450.10450.1045-
24 Apr 20240.12000.12000.12000.12000.1200-
23 Apr 20240.11350.11350.11350.11350.1135-
22 Apr 20240.12000.12000.12000.12000.1200-
19 Apr 20240.12350.12350.12350.12350.1235-
18 Apr 20240.13000.13000.13000.13000.1300-
17 Apr 20240.13350.13350.13350.13350.1335-
16 Apr 20240.14050.14050.12300.12900.129025,700
15 Apr 20240.13700.13700.13700.13700.1370-
12 Apr 20240.12450.14800.12450.14800.148023,000
11 Apr 20240.13000.13000.13000.13000.1300-
10 Apr 20240.13000.13000.13000.13000.130033,000
09 Apr 20240.12950.14500.12950.14500.14502,675
08 Apr 20240.14950.14950.14800.14800.148039,700
05 Apr 20240.15000.15000.14550.14550.145517,000
04 Apr 20240.13350.15750.13350.15750.15757,490
03 Apr 20240.12000.12000.12000.12000.1200-
02 Apr 20240.11550.11550.11550.11550.1155-
28 Mar 20240.09220.11200.09220.10300.103043,000
27 Mar 20240.08520.08520.08520.08520.0852-
26 Mar 20240.09180.09180.09180.09180.0918-
25 Mar 20240.08160.10000.08160.10000.100050,000
22 Mar 20240.08520.08520.08520.08520.0852-
21 Mar 20240.08860.08860.08860.08860.0886-
20 Mar 20240.07820.07820.07820.07820.0782-
19 Mar 20240.08820.08820.08820.08820.0882-
18 Mar 20240.10000.10000.09980.09980.09988,000
15 Mar 20240.08860.08860.08860.08860.0886-
14 Mar 20240.08820.08820.08820.08820.0882-
13 Mar 20240.08500.08500.08500.08500.0850-
12 Mar 20240.08520.08520.08520.08520.0852-
11 Mar 20240.10150.10150.10150.10150.1015300
08 Mar 20240.08520.08520.08520.08520.0852-
07 Mar 20240.07840.07840.07840.07840.0784-
06 Mar 20240.07480.07480.07480.07480.0748-
05 Mar 20240.07480.07480.07480.07480.0748-
04 Mar 20240.05460.05460.05460.05460.0546-
01 Mar 20240.04460.04460.04460.04460.0446-
29 Feb 20240.04120.04120.04120.04120.0412-
28 Feb 20240.04800.05000.04800.05000.0500226,999
27 Feb 20240.04480.04480.04480.04480.044830,000
26 Feb 20240.04480.04480.04480.04480.0448-
23 Feb 20240.04500.04500.04500.04500.0450-
22 Feb 20240.04840.04840.04840.04840.0484-
21 Feb 20240.05180.05180.05180.05180.0518-
20 Feb 20240.05540.05540.05540.05540.0554-
19 Feb 20240.05540.05540.05540.05540.0554-
16 Feb 20240.05560.05560.05560.05560.0556-
15 Feb 20240.04860.04860.04860.04860.0486-
14 Feb 20240.04860.04860.04860.04860.0486-
13 Feb 20240.05220.05220.05220.05220.0522-
12 Feb 20240.05200.05200.05200.05200.0520-
09 Feb 20240.05220.05220.05220.05220.0522-
08 Feb 20240.05560.05560.05560.05560.0556-
07 Feb 20240.05560.05560.05560.05560.0556-
06 Feb 20240.05560.05560.05560.05560.0556-
05 Feb 20240.05560.05560.05560.05560.0556-
02 Feb 20240.05880.05880.05540.05540.05547,000
01 Feb 20240.05560.05560.05560.05560.0556-
31 Jan 20240.05220.05220.05220.05220.0522-
30 Jan 20240.05560.05560.05560.05560.0556-
29 Jan 20240.05860.05860.05860.05860.0586-
26 Jan 20240.05180.05180.05180.05180.0518-
25 Jan 20240.05460.07500.05460.07500.07507,000
24 Jan 20240.05500.05500.05500.05500.0550-
23 Jan 20240.05140.05140.05140.05140.0514-
22 Jan 20240.05500.05500.05500.05500.0550-
19 Jan 20240.05140.05140.05140.05140.0514-
18 Jan 20240.05480.05480.05480.05480.0548-
17 Jan 20240.05820.06000.05820.06000.06004,200
16 Jan 20240.06820.06820.06820.06820.0682-
15 Jan 20240.05480.05480.05480.05480.0548-
12 Jan 20240.05480.05480.05480.05480.0548-
11 Jan 20240.05820.05820.05820.05820.0582-
10 Jan 20240.05160.05160.05160.05160.0516-
09 Jan 20240.05160.05160.05160.05160.0516-
08 Jan 20240.05160.05160.05160.05160.0516-
05 Jan 20240.05180.05180.05180.05180.0518-
04 Jan 20240.04840.06000.04840.06000.060090,000
03 Jan 20240.05180.05180.05180.05180.0518-
02 Jan 20240.04480.04480.04480.04480.0448-
29 Dec 20230.04480.04480.04480.04480.0448-
28 Dec 20230.04460.04460.04460.04460.0446-
27 Dec 20230.04840.04840.04840.04840.0484-
22 Dec 20230.04820.04820.04820.04820.0482-
21 Dec 20230.04480.05800.04480.05800.058050,000
20 Dec 20230.04480.04480.04480.04480.0448-
19 Dec 20230.04480.04480.04480.04480.0448-
18 Dec 20230.04480.04480.04480.04480.0448-
15 Dec 20230.04440.04440.04440.04440.0444-
14 Dec 20230.04460.04460.04460.04460.0446-
13 Dec 20230.04120.04120.04120.04120.0412-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...