GBK Beteiligungen AG (BST:GBQ)
Germany
· Delayed Price · Currency is EUR 5.40
+0.05 (0.93%)
At close: Nov 28, 2025
GBK Beteiligungen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.55 | 5.80 | 5.55 | 5.60 | 5.60 | 0.90% | 1,900 |
| Dec 3, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Dec 2, 2025 | 5.35 | 5.65 | 5.35 | 5.55 | 5.55 | 2.78% | 1,200 |
| Dec 1, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | - | - |
| Nov 28, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 0.93% | - |
| Nov 27, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | - | - |
| Nov 26, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Nov 25, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | 300 |
| Nov 24, 2025 | 5.40 | 5.60 | 5.35 | 5.35 | 5.35 | 1.90% | 500 |
| Nov 21, 2025 | 5.45 | 5.45 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Nov 20, 2025 | 5.45 | 5.55 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Nov 19, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Nov 18, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | - |
| Nov 17, 2025 | 5.45 | 5.70 | 5.40 | 5.45 | 5.45 | 0.93% | - |
| Nov 14, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Nov 13, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 4.85% | - |
| Nov 12, 2025 | 5.45 | 5.45 | 5.15 | 5.15 | 5.15 | -3.74% | - |
| Nov 11, 2025 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Nov 10, 2025 | 5.25 | 5.45 | 5.20 | 5.25 | 5.25 | 0.96% | 2,500 |
| Nov 7, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | - |
| Nov 6, 2025 | 5.15 | 5.20 | 4.92 | 5.15 | 5.15 | - | 735 |
| Nov 5, 2025 | 4.92 | 5.15 | 4.92 | 5.15 | 5.15 | 4.67% | - |
| Nov 4, 2025 | 4.92 | 4.94 | 4.92 | 4.92 | 4.92 | - | 620 |
| Nov 3, 2025 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | -2.57% | - |
| Oct 31, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | - | 20 |
| Oct 30, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 29, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 28, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 27, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 24, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 23, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 22, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 21, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 20, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 17, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 16, 2025 | 5.00 | 5.05 | 4.98 | 5.05 | 5.05 | 1.00% | - |
| Oct 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 145 |
| Oct 14, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | - |
| Oct 13, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Oct 10, 2025 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Oct 9, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | 2.97% | - |
| Oct 8, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 7, 2025 | 5.20 | 5.25 | 5.05 | 5.05 | 5.05 | -3.81% | - |
| Oct 6, 2025 | 5.05 | 5.35 | 5.05 | 5.25 | 5.25 | -0.94% | - |
| Oct 3, 2025 | 5.05 | 5.40 | 5.05 | 5.30 | 5.30 | 6.00% | - |
| Oct 2, 2025 | 5.00 | 5.20 | 5.00 | 5.00 | 5.00 | -3.85% | 550 |
| Oct 1, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | -7.96% | - |
| Sep 30, 2025 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | 3 |
| Sep 29, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | - | - |
| Sep 26, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -0.88% | - |