Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Gym Group (The) PLC (4GY.BE)

Berlin - Berlin Delayed Price. Currency in EUR
1.4500+0.0400 (+2.84%)
At close: 08:06AM CET
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20231.45001.45001.45001.45001.450010
Feb 02, 20231.41001.41001.41001.41001.4100-
Feb 01, 20231.42001.42001.42001.42001.4200-
Jan 31, 20231.50001.50001.50001.50001.5000-
Jan 30, 20231.45001.45001.45001.45001.4500-
Jan 27, 20231.48001.48001.48001.48001.4800-
Jan 26, 20231.50001.50001.50001.50001.5000-
Jan 25, 20231.50001.52001.50001.52001.5200-
Jan 24, 20231.53001.53001.53001.53001.5300-
Jan 23, 20231.52001.52001.52001.52001.5200-
Jan 20, 20231.48001.48001.48001.48001.4800-
Jan 19, 20231.45001.45001.45001.45001.4500-
Jan 18, 20231.44001.44001.44001.44001.4400-
Jan 17, 20231.43001.43001.43001.43001.4300-
Jan 16, 20231.46001.46001.46001.46001.4600-
Jan 13, 20231.38001.38001.38001.38001.3800-
Jan 12, 20231.37001.37001.37001.37001.3700-
Jan 11, 20231.34001.34001.34001.34001.3400-
Jan 10, 20231.27001.27001.27001.27001.2700-
Jan 09, 20231.27001.27001.27001.27001.2700-
Jan 06, 20231.28001.28001.28001.28001.2800-
Jan 05, 20231.27001.27001.27001.27001.2700-
Jan 04, 20231.21001.21001.21001.21001.2100-
Jan 03, 20231.19001.27001.19001.27001.270010
Jan 02, 20231.18001.18001.18001.18001.1800-
Dec 30, 20221.20001.22001.20001.22001.2200-
Dec 29, 20221.18001.18001.18001.18001.1800-
Dec 28, 20221.16001.16001.16001.16001.1600-
Dec 27, 20221.17001.17001.17001.17001.1700-
Dec 23, 20221.15001.15001.15001.15001.1500-
Dec 22, 20221.14001.14001.14001.14001.1400-
Dec 21, 20221.15001.15001.15001.15001.1500-
Dec 20, 20221.13001.13001.13001.13001.1300-
Dec 19, 20221.13001.13001.13001.13001.1300-
Dec 16, 20221.12001.12001.12001.12001.1200-
Dec 15, 20221.15001.15001.15001.15001.1500-
Dec 14, 20221.15001.15001.15001.15001.1500-
Dec 13, 20221.14001.14001.14001.14001.1400-
Dec 12, 20221.13001.13001.13001.13001.1300-
Dec 09, 20221.14001.14001.14001.14001.1400-
Dec 08, 20221.14001.14001.14001.14001.1400-
Dec 07, 20221.17001.17001.17001.17001.1700-
Dec 06, 20221.18001.18001.18001.18001.1800-
Dec 05, 20221.17001.17001.17001.17001.1700-
Dec 02, 20221.15001.15001.15001.15001.1500-
Dec 01, 20221.14001.14001.14001.14001.1400-
Nov 30, 20221.12001.12001.12001.12001.1200-
Nov 29, 20221.15001.15001.15001.15001.1500-
Nov 28, 20221.16001.16001.16001.16001.1600-
Nov 25, 20221.15001.15001.15001.15001.1500-
Nov 24, 20221.11001.11001.11001.11001.1100-
Nov 23, 20221.07001.07001.07001.07001.0700-
Nov 22, 20221.06001.06001.06001.06001.0600-
Nov 21, 20221.05001.05001.05001.05001.0500-
Nov 18, 20221.04001.04001.04001.04001.0400-
Nov 17, 20221.08001.08001.08001.08001.0800-
Nov 16, 20221.08001.08001.08001.08001.0800-
Nov 15, 20221.10001.10001.10001.10001.1000-
Nov 14, 20221.10001.10001.10001.10001.1000-
Nov 11, 20221.16001.16001.16001.16001.1600-
Nov 10, 20221.11001.11001.11001.11001.1100-
Nov 09, 20221.36001.36001.36001.36001.3600-
Nov 08, 20221.31001.31001.31001.31001.3100-
Nov 07, 20221.30001.30001.30001.30001.3000-
Nov 04, 20221.31001.31001.31001.31001.3100-
Nov 03, 20221.32001.32001.32001.32001.3200-
Nov 02, 20221.32001.32001.32001.32001.3200-
Nov 01, 20221.30001.30001.30001.30001.3000-
Oct 31, 20221.31001.31001.31001.31001.3100-
Oct 28, 20221.35001.35001.35001.35001.3500-
Oct 27, 20221.35001.35001.35001.35001.3500-
Oct 26, 20221.29001.29001.29001.29001.2900-
Oct 25, 20221.27001.27001.27001.27001.2700-
Oct 24, 20221.29001.29001.29001.29001.2900-
Oct 21, 20221.28001.28001.28001.28001.2800-
Oct 20, 20221.27001.27001.27001.27001.2700-
Oct 19, 20221.29001.29001.29001.29001.2900-
Oct 18, 20221.33001.33001.33001.33001.3300-
Oct 17, 20221.28001.28001.28001.28001.2800-
Oct 14, 20221.32001.32001.32001.32001.3200-
Oct 13, 20221.25001.25001.25001.25001.2500-
Oct 12, 20221.28001.28001.28001.28001.2800-
Oct 11, 20221.33001.33001.33001.33001.3300-
Oct 10, 20221.31001.31001.31001.31001.3100-
Oct 07, 20221.28001.28001.28001.28001.2800-
Oct 06, 20221.31001.31001.31001.31001.3100-
Oct 05, 20221.24001.24001.24001.24001.2400-
Oct 04, 20221.21001.21001.21001.21001.2100-
Oct 03, 20221.20001.20001.20001.20001.2000-
Sep 30, 20221.20001.20001.20001.20001.2000-
Sep 29, 20221.23001.23001.23001.23001.2300-
Sep 28, 20221.27001.27001.27001.27001.2700-
Sep 27, 20221.32001.32001.32001.32001.3200-
Sep 26, 20221.31001.31001.31001.31001.3100-
Sep 23, 20221.40001.40001.40001.40001.4000-
Sep 22, 20221.46001.46001.46001.46001.4600-
Sep 21, 20221.45001.45001.45001.45001.4500-
Sep 20, 20221.45001.45001.45001.45001.4500-
Sep 19, 20221.44001.44001.44001.44001.4400-
Sep 16, 20221.46001.46001.46001.46001.4600-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement