GAN Limited (4VN.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 03:29PM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 1.0480 | 1.0520 | 1.0480 | 1.0520 | 1.0520 | 300 |
| May 03, 2024 | 1.0600 | 1.0640 | 1.0600 | 1.0640 | 1.0640 | - |
| May 02, 2024 | 1.0600 | 1.0640 | 1.0600 | 1.0640 | 1.0640 | - |
| Apr 30, 2024 | 1.0540 | 1.0540 | 1.0520 | 1.0520 | 1.0520 | - |
| Apr 29, 2024 | 1.0880 | 1.1040 | 1.0880 | 1.1040 | 1.1040 | - |
| Apr 26, 2024 | 1.0840 | 1.0900 | 1.0840 | 1.0900 | 1.0900 | - |
| Apr 25, 2024 | 1.0960 | 1.0980 | 1.0840 | 1.0840 | 1.0840 | - |
| Apr 24, 2024 | 1.1000 | 1.1000 | 1.0980 | 1.0980 | 1.0980 | - |
| Apr 23, 2024 | 1.1300 | 1.1300 | 1.1260 | 1.1300 | 1.1300 | - |
| Apr 22, 2024 | 1.1380 | 1.1540 | 1.1380 | 1.1540 | 1.1540 | - |
| Apr 19, 2024 | 1.1580 | 1.1580 | 1.1520 | 1.1520 | 1.1520 | - |
| Apr 18, 2024 | 1.1520 | 1.1600 | 1.1520 | 1.1600 | 1.1600 | - |
| Apr 17, 2024 | 1.1600 | 1.1640 | 1.1580 | 1.1640 | 1.1640 | - |
| Apr 16, 2024 | 1.1800 | 1.1860 | 1.1800 | 1.1860 | 1.1860 | - |
| Apr 15, 2024 | 1.2020 | 1.2140 | 1.2000 | 1.2140 | 1.2140 | - |
| Apr 12, 2024 | 1.2240 | 1.2260 | 1.2240 | 1.2260 | 1.2260 | - |
| Apr 11, 2024 | 1.2100 | 1.2100 | 1.2080 | 1.2080 | 1.2080 | - |
| Apr 10, 2024 | 1.2060 | 1.3240 | 1.2060 | 1.2100 | 1.2100 | 300 |
| Apr 09, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Apr 08, 2024 | 1.1980 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | - |
| Apr 05, 2024 | 1.1740 | 1.1780 | 1.1720 | 1.1780 | 1.1780 | - |
| Apr 04, 2024 | 1.1900 | 1.1900 | 1.1740 | 1.1740 | 1.1740 | - |
| Apr 03, 2024 | 1.1620 | 1.1640 | 1.1620 | 1.1640 | 1.1640 | - |
| Apr 02, 2024 | 1.1660 | 1.1660 | 1.1600 | 1.1600 | 1.1600 | - |
| Mar 28, 2024 | 1.1220 | 1.1380 | 1.1180 | 1.1380 | 1.1380 | - |
| Mar 27, 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | - |
| Mar 26, 2024 | 1.1020 | 1.1180 | 1.1020 | 1.1160 | 1.1160 | - |
| Mar 25, 2024 | 1.1560 | 1.1560 | 1.1440 | 1.1440 | 1.1440 | - |
| Mar 22, 2024 | 1.1640 | 1.1780 | 1.1460 | 1.1460 | 1.1460 | - |
| Mar 21, 2024 | 1.1540 | 1.1760 | 1.1540 | 1.1760 | 1.1760 | - |
| Mar 20, 2024 | 1.1340 | 1.1420 | 1.1340 | 1.1420 | 1.1420 | - |
| Mar 19, 2024 | 1.1260 | 1.1280 | 1.1260 | 1.1280 | 1.1280 | - |
| Mar 18, 2024 | 1.1220 | 1.1260 | 1.1220 | 1.1260 | 1.1260 | - |
| Mar 15, 2024 | 1.1220 | 1.1240 | 1.1200 | 1.1200 | 1.1200 | - |
| Mar 14, 2024 | 1.1360 | 1.1360 | 1.1100 | 1.1100 | 1.1100 | - |
| Mar 13, 2024 | 1.2320 | 1.2320 | 1.1120 | 1.1120 | 1.1120 | 92 |
| Mar 12, 2024 | 1.2660 | 1.2680 | 1.2660 | 1.2680 | 1.2680 | - |
| Mar 11, 2024 | 1.2640 | 1.2760 | 1.2640 | 1.2760 | 1.2760 | - |
| Mar 08, 2024 | 1.2760 | 1.2760 | 1.2600 | 1.2600 | 1.2600 | - |
| Mar 07, 2024 | 1.2720 | 1.2820 | 1.2700 | 1.2820 | 1.2820 | - |
| Mar 06, 2024 | 1.2760 | 1.2880 | 1.2740 | 1.2860 | 1.2860 | 100 |
| Mar 05, 2024 | 1.3120 | 1.3120 | 1.2920 | 1.2920 | 1.2920 | - |
| Mar 04, 2024 | 1.3120 | 1.3120 | 1.3000 | 1.3000 | 1.3000 | - |
| Mar 01, 2024 | 1.3420 | 1.3420 | 1.3180 | 1.3180 | 1.3180 | - |
| Feb 29, 2024 | 1.3220 | 1.3360 | 1.3220 | 1.3360 | 1.3360 | - |
| Feb 28, 2024 | 1.3320 | 1.3340 | 1.3320 | 1.3340 | 1.3340 | - |
| Feb 27, 2024 | 1.3200 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | - |
| Feb 26, 2024 | 1.3300 | 1.3360 | 1.3300 | 1.3360 | 1.3360 | - |
| Feb 23, 2024 | 1.3220 | 1.3480 | 1.3220 | 1.3480 | 1.3480 | - |
| Feb 22, 2024 | 1.3740 | 1.3740 | 1.3680 | 1.3680 | 1.3680 | - |
| Feb 21, 2024 | 1.3700 | 1.3720 | 1.3680 | 1.3680 | 1.3680 | - |
| Feb 20, 2024 | 1.4100 | 1.4100 | 1.3740 | 1.3740 | 1.3740 | - |
| Feb 19, 2024 | 1.4080 | 1.4080 | 1.4000 | 1.4000 | 1.4000 | - |
| Feb 16, 2024 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | - |
| Feb 15, 2024 | 1.3860 | 1.3880 | 1.3740 | 1.3740 | 1.3740 | - |
| Feb 14, 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | - |
| Feb 13, 2024 | 1.3740 | 1.3740 | 1.3660 | 1.3660 | 1.3660 | - |
| Feb 12, 2024 | 1.3700 | 1.3740 | 1.3600 | 1.3600 | 1.3600 | - |
| Feb 09, 2024 | 1.3460 | 1.3600 | 1.3460 | 1.3600 | 1.3600 | - |
| Feb 08, 2024 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | - |
| Feb 07, 2024 | 1.3460 | 1.3560 | 1.3460 | 1.3560 | 1.3560 | - |
| Feb 06, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Feb 05, 2024 | 1.3560 | 1.3680 | 1.3560 | 1.3680 | 1.3680 | - |
| Feb 02, 2024 | 1.3420 | 1.3580 | 1.3420 | 1.3580 | 1.3580 | - |
| Feb 01, 2024 | 1.3460 | 1.3560 | 1.3440 | 1.3560 | 1.3560 | - |
| Jan 31, 2024 | 1.3500 | 1.3560 | 1.3500 | 1.3560 | 1.3560 | - |
| Jan 30, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Jan 29, 2024 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | - |
| Jan 26, 2024 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | - |
| Jan 25, 2024 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | - |
| Jan 24, 2024 | 1.3780 | 1.3780 | 1.3780 | 1.3780 | 1.3780 | - |
| Jan 23, 2024 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | - |
| Jan 22, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Jan 19, 2024 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | - |
| Jan 18, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Jan 17, 2024 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | - |
| Jan 16, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Jan 15, 2024 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | - |
| Jan 12, 2024 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | - |
| Jan 11, 2024 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | - |
| Jan 10, 2024 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | - |
| Jan 09, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 99 |
| Jan 08, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 520 |
| Jan 05, 2024 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | - |
| Jan 04, 2024 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | - |
| Jan 03, 2024 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | - |
| Jan 02, 2024 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | - |
| Dec 29, 2023 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | - |
| Dec 28, 2023 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | - |
| Dec 27, 2023 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | - |
| Dec 22, 2023 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | - |
| Dec 21, 2023 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | - |
| Dec 20, 2023 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | - |
| Dec 19, 2023 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | - |
| Dec 18, 2023 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | - |
| Dec 15, 2023 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | - |
| Dec 14, 2023 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | - |
| Dec 13, 2023 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | - |
| Dec 12, 2023 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | - |
| Dec 11, 2023 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.