Gefran S.p.A. GE
MIL · Italy · Electronic Technology
€11.75-0.05 (-0.42%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €11.80 | -1.26% | €11.75 | €11.95 | €11.75 | 6.72K |
| 2026-09-29 | €11.95 | +2.14% | €11.80 | €12.20 | €11.80 | 15.13K |
| 2026-09-28 | €11.70 | +1.74% | €11.40 | €11.90 | €11.40 | 20.78K |
| 2026-09-25 | €11.50 | -0.86% | €11.75 | €11.75 | €11.35 | 18.19K |
| 2026-09-24 | €11.60 | -7.20% | €12.30 | €12.35 | €11.45 | 27.13K |
| 2026-09-23 | €12.50 | +2.46% | €12.35 | €12.50 | €12.20 | 5.76K |
| 2026-09-22 | €12.20 | -0.41% | €12.30 | €12.50 | €12.20 | 10.14K |
| 2026-09-21 | €12.25 | -0.41% | €12.30 | €12.40 | €12.25 | 11.46K |
| 2026-09-18 | €12.30 | 0.00% | €12.30 | €12.50 | €12.25 | 12.13K |
| 2026-09-17 | €12.30 | -1.20% | €12.25 | €12.45 | €12.25 | 5.49K |
| 2026-09-16 | €12.45 | +2.47% | €12.15 | €12.45 | €11.95 | 25.62K |
| 2026-09-15 | €12.15 | +1.67% | €11.90 | €12.15 | €11.90 | 8.77K |
| 2026-09-14 | €11.95 | 0.00% | €11.85 | €12.00 | €11.80 | 3.85K |
| 2026-09-11 | €11.95 | -1.65% | €11.85 | €12.20 | €11.85 | 13.73K |
| 2026-09-10 | €12.15 | +0.41% | €12.10 | €12.15 | €11.90 | 7.07K |
| 2026-09-09 | €12.10 | +2.54% | €11.75 | €12.15 | €11.75 | 15.83K |
| 2026-09-08 | €11.80 | -0.42% | €11.85 | €11.85 | €11.75 | 2.00K |
| 2026-09-07 | €11.85 | +0.42% | €12.00 | €12.00 | €11.70 | 8.01K |
| 2026-09-04 | €11.80 | -1.67% | €12.10 | €12.10 | €11.80 | 3.11K |
| 2026-09-03 | €12.00 | +2.13% | €11.70 | €12.00 | €11.70 | 7.67K |
| 2026-09-02 | €11.75 | -3.29% | €12.00 | €12.00 | €11.70 | 9.05K |
| 2026-09-01 | €12.15 | -2.80% | €12.55 | €12.55 | €12.05 | 21.75K |
| 2026-08-31 | €12.50 | +3.31% | €12.25 | €12.80 | €12.15 | 32.99K |
| 2026-08-28 | €12.10 | +0.83% | €12.00 | €12.40 | €12.00 | 17.75K |
| 2026-08-27 | €12.00 | +6.67% | €11.40 | €12.50 | €11.40 | 73.97K |
| 2026-08-26 | €11.25 | -0.44% | €11.35 | €11.40 | €11.25 | 1.68K |
| 2026-08-25 | €11.30 | -0.88% | €11.25 | €11.35 | €11.20 | 6.22K |
| 2026-08-24 | €11.40 | +4.59% | €10.95 | €11.40 | €10.95 | 9.65K |
| 2026-08-21 | €10.90 | -1.36% | €10.95 | €11.00 | €10.90 | 4.49K |
| 2026-08-20 | €11.05 | +0.45% | €11.00 | €11.05 | €10.95 | 2.23K |
| 2026-08-19 | €11.00 | -1.35% | €11.05 | €11.05 | €11.00 | 1.49K |
| 2026-08-18 | €11.15 | -0.45% | €11.05 | €11.15 | €11.00 | 1.86K |
| 2026-08-17 | €11.20 | 0.00% | €11.15 | €11.30 | €11.15 | 1.21K |
| 2026-08-14 | €11.20 | -0.44% | €11.30 | €11.40 | €11.15 | 2.99K |
| 2026-08-13 | €11.25 | +0.45% | €11.40 | €11.40 | €11.15 | 8.59K |
| 2026-08-12 | €11.20 | -0.88% | €11.20 | €11.40 | €11.20 | 7.03K |
| 2026-08-11 | €11.30 | -1.31% | €11.40 | €11.50 | €11.15 | 10.03K |
| 2026-08-10 | €11.45 | 0.00% | €11.55 | €11.55 | €11.20 | 5.88K |
| 2026-08-07 | €11.45 | -0.87% | €11.55 | €11.55 | €11.25 | 11.71K |
| 2026-08-06 | €11.55 | +3.59% | €11.20 | €11.55 | €11.10 | 15.16K |
| 2026-08-05 | €11.15 | +1.83% | €11.05 | €11.20 | €11.05 | 2.68K |
| 2026-08-04 | €10.95 | -2.67% | €11.15 | €11.30 | €10.95 | 13.42K |
| 2026-08-03 | €11.25 | +2.74% | €10.70 | €11.25 | €10.70 | 15.48K |
| 2026-07-31 | €10.95 | +2.34% | €10.80 | €10.95 | €10.75 | 5.71K |
| 2026-07-30 | €10.70 | -2.73% | €10.80 | €11.05 | €10.70 | 9.80K |
| 2026-07-29 | €11.00 | +0.46% | €11.05 | €11.05 | €10.90 | 2.38K |
| 2026-07-28 | €10.95 | -0.45% | €10.95 | €11.00 | €10.80 | 4.61K |
| 2026-07-27 | €11.00 | +0.46% | €11.00 | €11.10 | €10.90 | 4.50K |
| 2026-07-24 | €10.95 | -0.90% | €11.00 | €11.05 | €10.90 | 7.27K |
| 2026-07-23 | €11.05 | 0.00% | €11.10 | €11.10 | €11.00 | 6.04K |
| 2026-07-22 | €11.05 | +0.45% | €11.00 | €11.05 | €11.00 | 3.17K |
| 2026-07-21 | €11.00 | +0.46% | €11.00 | €11.05 | €11.00 | 3.96K |
| 2026-07-20 | €10.95 | -0.90% | €11.00 | €11.05 | €10.90 | 6.19K |
| 2026-07-17 | €11.05 | 0.00% | €11.10 | €11.10 | €11.00 | 1.70K |
| 2026-07-16 | €11.05 | +0.45% | €10.95 | €11.10 | €10.95 | 4.13K |
| 2026-07-15 | €11.00 | 0.00% | €11.00 | €11.10 | €10.95 | 2.26K |
| 2026-07-14 | €11.00 | +1.38% | €11.00 | €11.10 | €10.90 | 5.62K |
| 2026-07-13 | €10.85 | -1.36% | €10.85 | €11.10 | €10.55 | 10.87K |
| 2026-07-10 | €11.00 | -0.45% | €11.10 | €11.10 | €11.00 | 4.60K |
| 2026-07-09 | €11.05 | -0.90% | €11.20 | €11.25 | €11.05 | 11.19K |
| 2026-07-08 | €11.15 | +0.90% | €11.20 | €11.20 | €10.95 | 11.40K |
| 2026-07-07 | €11.05 | +2.79% | €10.90 | €11.25 | €10.90 | 16.82K |
| 2026-07-06 | €10.75 | -3.59% | €11.10 | €11.15 | €10.75 | 11.76K |
| 2026-07-03 | €11.15 | +3.72% | €10.80 | €11.20 | €10.80 | 7.11K |
| 2026-07-02 | €10.75 | +0.47% | €10.85 | €11.15 | €10.60 | 17.69K |
| 2026-07-01 | €10.70 | +0.47% | €10.65 | €10.70 | €10.60 | 3.24K |
| 2026-06-30 | €10.65 | +0.47% | €10.70 | €10.70 | €10.55 | 4.57K |
| 2026-06-29 | €10.60 | 0.00% | €10.75 | €10.75 | €10.55 | 12.39K |
| 2026-06-26 | €10.60 | -0.47% | €10.60 | €10.75 | €10.50 | 5.56K |
| 2026-06-25 | €10.65 | +0.95% | €10.60 | €10.65 | €10.50 | 8.19K |
| 2026-06-24 | €10.55 | -0.47% | €10.60 | €10.60 | €10.40 | 19.91K |
| 2026-06-23 | €10.60 | +0.95% | €10.50 | €10.65 | €10.40 | 9.79K |
| 2026-06-22 | €10.50 | -2.33% | €10.60 | €10.75 | €10.30 | 34.13K |
| 2026-06-19 | €10.75 | +1.90% | €10.55 | €10.75 | €10.40 | 14.77K |
| 2026-06-18 | €10.55 | -0.94% | €10.60 | €10.65 | €10.40 | 20.74K |
| 2026-06-17 | €10.65 | -0.47% | €10.80 | €10.80 | €10.60 | 9.30K |
| 2026-06-16 | €10.70 | -0.93% | €10.95 | €10.95 | €10.65 | 7.31K |
| 2026-06-15 | €10.80 | +0.93% | €10.80 | €10.95 | €10.70 | 16.50K |
| 2026-06-12 | €10.70 | -1.38% | €10.85 | €10.85 | €10.65 | 4.07K |
| 2026-06-11 | €10.85 | -1.36% | €10.80 | €10.85 | €10.75 | 7.02K |
| 2026-06-10 | €11.00 | +0.92% | €10.95 | €11.00 | €10.85 | 5.55K |
| 2026-06-09 | €10.90 | +0.46% | €10.85 | €11.20 | €10.85 | 6.37K |
| 2026-06-08 | €10.85 | +1.40% | €10.70 | €10.85 | €10.60 | 3.35K |
| 2026-06-05 | €10.70 | -2.28% | €10.80 | €10.90 | €10.70 | 2.97K |
| 2026-06-04 | €10.95 | -0.90% | €11.05 | €11.05 | €10.60 | 16.62K |
| 2026-06-03 | €11.05 | -1.78% | €11.25 | €11.25 | €10.95 | 11.05K |
| 2026-06-02 | €11.25 | -1.32% | €11.40 | €11.40 | €11.05 | 4.98K |
| 2026-06-01 | €11.40 | +0.44% | €11.30 | €11.40 | €11.15 | 7.57K |
| 2026-05-29 | €11.35 | 0.00% | €11.35 | €11.40 | €11.25 | 6.14K |
| 2026-05-28 | €11.35 | +4.61% | €10.80 | €11.35 | €10.80 | 15.97K |