Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Munich - Delayed Quote EUR

Groupe Gorge SA (2G3.MU)

Compare
32.85
+0.85
+(2.66%)
At close: March 14 at 9:27:24 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202531.7532.8531.7532.8532.85500
Mar 13, 202531.6032.0531.4032.0032.00461
Mar 12, 202532.4032.4031.0531.0531.05401
Mar 11, 202529.9529.9529.9529.9529.95-
Mar 10, 202529.9529.9529.9529.9529.95-
Mar 7, 202530.9030.9029.9529.9529.955
Mar 6, 202529.7529.7529.7529.7529.75-
Mar 5, 202532.1032.1029.2029.2029.20150
Mar 4, 202531.2031.5031.1031.1031.101,020
Mar 3, 202527.7531.2027.7531.2031.20152
Feb 28, 202528.2528.2526.8526.8526.85400
Feb 27, 202527.5529.7027.5529.7029.7015
Feb 26, 202526.7026.7026.7026.7026.70-
Feb 25, 202526.4026.4026.4026.4026.40-
Feb 24, 202525.8025.8025.8025.8025.80-
Feb 21, 202525.8025.8025.8025.8025.80-
Feb 20, 202525.0525.0525.0525.0525.05-
Feb 19, 202524.9524.9524.9524.9524.95-
Feb 18, 202524.6024.6024.6024.6024.60-
Feb 17, 202523.0523.0523.0523.0523.05-
Feb 14, 202522.8522.8522.8522.8522.85-
Feb 13, 202522.8522.8522.8522.8522.85-
Feb 12, 202522.9022.9022.9022.9022.90-
Feb 11, 202519.6419.6419.6419.6419.64-
Feb 10, 202519.6419.6419.6419.6419.64-
Feb 7, 202519.6419.6419.6419.6419.64-
Feb 6, 202519.6419.6419.6419.6419.64-
Feb 5, 202519.6219.6219.6219.6219.62-
Feb 4, 202519.6219.6219.6219.6219.62-
Feb 3, 202519.3419.3419.3419.3419.34-
Jan 31, 202519.7619.7619.7619.7619.76-
Jan 30, 202519.7619.7619.7619.7619.76-
Jan 29, 202519.4619.7619.4619.7619.7623
Jan 28, 202519.2219.2219.2219.2219.22-
Jan 27, 202518.9018.9018.9018.9018.90-
Jan 24, 202518.9018.9018.9018.9018.90-
Jan 23, 202518.6618.6618.6618.6618.66-
Jan 22, 202518.6018.6018.6018.6018.60-
Jan 21, 202518.4618.4618.4618.4618.46-
Jan 20, 202518.0018.0018.0018.0018.00-
Jan 17, 202518.4218.4218.4218.4218.42-
Jan 16, 202518.8018.8018.8018.8018.80-
Jan 15, 202519.2819.2819.2819.2819.28-
Jan 14, 202519.2819.2819.2819.2819.28-
Jan 13, 202519.1419.1419.1419.1419.14-
Jan 10, 202519.1419.1419.1419.1419.14-
Jan 9, 202518.6818.6818.6818.6818.68-
Jan 8, 202518.6018.6018.6018.6018.60-
Jan 7, 202518.4218.4218.4218.4218.42-
Jan 6, 202518.3018.3018.3018.3018.30-
Jan 3, 202518.0018.0018.0018.0018.00-
Jan 2, 202517.4217.4217.4217.4217.42-
Dec 30, 202417.1617.1617.1617.1617.16-
Dec 27, 202417.1417.1417.1417.1417.14-
Dec 23, 202416.9216.9216.9216.9216.92-
Dec 20, 202416.9216.9216.9216.9216.92-
Dec 19, 202416.7016.7016.7016.7016.70-
Dec 18, 202416.7016.7016.7016.7016.70-
Dec 17, 202416.7016.7016.7016.7016.70-
Dec 16, 202416.9016.9016.9016.9016.90-
Dec 13, 202417.0817.0817.0817.0817.08-
Dec 12, 202417.0817.0817.0817.0817.08-
Dec 11, 202417.4017.4017.4017.4017.40-
Dec 10, 202417.4817.4817.4817.4817.48-
Dec 9, 202417.1617.1617.1617.1617.16-
Dec 6, 202417.0817.0817.0817.0817.08-
Dec 5, 202416.8616.8616.8616.8616.86-
Dec 4, 202416.8616.8616.8616.8616.86-
Dec 3, 202416.8616.8616.8616.8616.86-
Dec 2, 202417.3617.3617.3617.3617.36-
Nov 29, 202417.3217.3217.3217.3217.32-
Nov 28, 202417.2417.2417.2417.2417.24-
Nov 27, 202417.6617.6617.6617.6617.66-
Nov 26, 202418.0818.0818.0818.0818.08-
Nov 25, 202418.4218.4218.4218.4218.42-
Nov 22, 202418.4218.4218.4218.4218.42-
Nov 21, 202418.7818.7818.7818.7818.78-
Nov 20, 202418.7818.7818.7818.7818.78-
Nov 19, 202419.1619.1618.7818.7818.7865
Nov 18, 202419.1019.1019.1019.1019.10-
Nov 15, 202419.1419.1419.1419.1419.14-
Nov 14, 202419.1619.1619.1619.1619.16-
Nov 13, 202419.4219.4219.4219.4219.42-
Nov 12, 202419.4219.4219.4219.4219.42-
Nov 11, 202419.6219.6219.6219.6219.62-
Nov 8, 202419.4419.4419.4419.4419.44-
Nov 7, 202417.9417.9417.9417.9417.94-
Nov 6, 202417.9417.9417.9417.9417.94-
Nov 5, 202417.8817.8817.8817.8817.88-
Nov 4, 202418.0218.0218.0218.0218.02-
Nov 1, 202418.0218.0218.0218.0218.02-
Oct 31, 202418.0018.0018.0018.0018.00-
Oct 30, 202418.2018.2018.2018.2018.20-
Oct 29, 202418.2218.2218.2218.2218.22-
Oct 28, 202418.2818.2818.2818.2818.28-
Oct 25, 202418.2818.2818.2818.2818.28-
Oct 24, 202418.7218.7218.7218.7218.72-
Oct 23, 202417.9217.9217.9217.9217.92-
Oct 22, 202418.0218.0218.0218.0218.02-
Oct 21, 202417.5817.5817.5817.5817.58-
Oct 18, 202417.2217.2217.2217.2217.22-
Oct 17, 202417.3017.3017.3017.3017.30-
Oct 16, 202417.3017.3017.3017.3017.30300
Oct 15, 202417.5617.5617.5617.5617.56-
Oct 14, 202417.6217.6217.6217.6217.62-
Oct 11, 202417.6217.6217.6217.6217.62-
Oct 10, 202418.1418.1418.1418.1418.14-
Oct 9, 202417.7817.7817.7817.7817.78-
Oct 8, 202417.7817.7817.7817.7817.78-
Oct 7, 202417.7817.7817.7817.7817.78-
Oct 4, 202417.5217.5217.5217.5217.52-
Oct 3, 202417.5017.5017.5017.5017.50-
Oct 2, 202417.5017.5017.5017.5017.50-
Oct 1, 202417.6017.6017.6017.6017.60-
Sep 30, 202417.7017.7017.7017.7017.70-
Sep 27, 202417.9017.9017.6217.6217.62925
Sep 26, 202417.9417.9417.9417.9417.94-
Sep 25, 202417.9417.9417.9417.9417.94-
Sep 24, 202417.7817.7817.7817.7817.78-
Sep 23, 202417.6417.6417.6417.6417.64-
Sep 20, 202417.6617.6617.6617.6617.66-
Sep 19, 202417.6617.6617.6617.6617.66-
Sep 18, 202417.5217.5217.5217.5217.52-
Sep 17, 202417.5217.5217.5217.5217.52-
Sep 16, 202417.5017.5017.5017.5017.50-
Sep 13, 202417.5017.5017.5017.5017.50-
Sep 12, 202418.2018.2018.2018.2018.20-
Sep 11, 202418.1818.1818.1818.1818.18-
Sep 10, 202417.8617.8617.8617.8617.86-
Sep 9, 202418.0218.0218.0218.0218.02-
Sep 6, 202417.7817.7817.7817.7817.78-
Sep 5, 202417.7817.7817.7817.7817.78-
Sep 4, 202417.6017.6017.6017.6017.60-
Sep 3, 202417.7417.7417.7417.7417.74-
Sep 2, 202417.7217.7217.7217.7217.72-
Aug 30, 202417.4617.4617.4617.4617.46-
Aug 29, 202417.5617.5617.5617.5617.56-
Aug 28, 202417.6217.6217.6217.6217.62-
Aug 27, 202417.7217.7217.7217.7217.72-
Aug 26, 202417.7217.7217.7217.7217.72-
Aug 23, 202417.7217.7217.7217.7217.72-
Aug 22, 202417.7217.7217.7217.7217.72-
Aug 21, 202417.5017.5017.5017.5017.50-
Aug 20, 202417.9817.9817.9817.9817.98-
Aug 19, 202417.2217.9817.2217.9817.98100
Aug 16, 202417.1817.1817.1817.1817.18-
Aug 15, 202416.9416.9416.9416.9416.94-
Aug 14, 202416.8016.8016.8016.8016.80-
Aug 13, 202416.8816.8816.8816.8816.88-
Aug 12, 202416.8816.8816.8816.8816.88-
Aug 9, 202416.7416.7416.7416.7416.74-
Aug 8, 202416.7216.7216.7216.7216.72-
Aug 7, 202416.5616.5616.5616.5616.56-
Aug 6, 202416.3216.3216.3216.3216.32-
Aug 5, 202416.3816.3816.3816.3816.38-
Aug 2, 202417.0417.0417.0417.0417.04-
Aug 1, 202416.9016.9016.9016.9016.90-
Jul 31, 202416.6816.6816.6816.6816.68-
Jul 30, 202416.6016.6016.6016.6016.60-
Jul 29, 202416.7616.7616.7616.7616.76-
Jul 26, 202417.2417.2417.2417.2417.24-
Jul 25, 202416.9016.9016.9016.9016.90-
Jul 24, 202417.0017.0017.0017.0017.00-
Jul 23, 202417.6617.6617.6617.6617.66-
Jul 22, 202417.4817.4817.4817.4817.48-
Jul 19, 202417.9617.9617.9617.9617.96-
Jul 18, 202418.8218.8218.8218.8218.82-
Jul 17, 202419.3219.3219.3219.3219.32-
Jul 16, 202419.1819.1819.1819.1819.18-
Jul 15, 202419.1619.1619.1619.1619.16-
Jul 12, 202419.1219.1219.1219.1219.12-
Jul 11, 202419.0619.0619.0619.0619.06-
Jul 10, 202418.7618.7618.7618.7618.76-
Jul 9, 202419.3819.3819.3819.3819.38-
Jul 8, 202419.8019.8019.8019.8019.80-
Jul 5, 202420.1520.1520.1520.1520.15-
Jul 4, 202419.7219.7219.7219.7219.72-
Jul 3, 202418.6418.6418.6418.6418.64-
Jul 2, 202417.9017.9017.9017.9017.90-
Jul 1, 202417.3417.3417.3417.3417.34-
Jun 28, 202417.3417.3417.3417.3417.34-
Jun 27, 202416.3616.3616.3616.3616.36-
Jun 26, 202416.0816.0816.0816.0816.08-
Jun 25, 202416.7016.7016.7016.7016.70-
Jun 24, 202417.4817.4817.4817.4817.48-
Jun 21, 202418.2018.2018.2018.2018.20-
Jun 20, 202418.0218.0218.0218.0218.02-
Jun 19, 202418.3218.3218.3218.3218.32-
Jun 18, 202418.3618.3618.3618.3618.36-
Jun 17, 202418.4418.4418.4418.4418.44-
Jun 14, 202420.1520.1520.1520.1520.15-
Jun 13, 202420.2520.2520.2520.2520.25-
Jun 12, 202420.4520.4520.4520.4520.45-
Jun 11, 202420.9020.9020.9020.9020.90-
Jun 10, 202421.0521.0521.0521.0521.05-
Jun 7, 202421.0521.0521.0521.0521.05-
Jun 6, 202421.1521.1521.1521.1521.15-
Jun 5, 202421.1021.1021.1021.1021.10-
Jun 4, 202421.9021.9021.9021.9021.90-
Jun 3, 202422.2022.2022.2022.2022.20-
May 31, 202422.1522.1522.1522.1522.15-
May 30, 202422.0522.0522.0522.0522.05-
May 29, 202421.6521.6521.6521.6521.65-
May 28, 202422.0022.0022.0022.0022.00-
May 27, 202421.5021.5021.5021.5021.50-
May 24, 202421.3521.3521.3521.3521.35-
May 23, 202421.6521.6521.6021.6021.6098
May 22, 202421.6521.6521.6521.6521.65-
May 21, 202421.9021.9021.9021.9021.90-
May 20, 202422.0522.0522.0522.0522.05-
May 17, 202422.1022.1022.1022.1022.10-
May 16, 202422.1022.1022.1022.1022.10-
May 15, 202422.0522.0522.0522.0522.05-
May 14, 202421.5521.5521.5521.5521.55-
May 13, 202421.6521.6521.6521.6521.65-
May 10, 202421.5521.5521.5521.5521.55-
May 9, 202421.3021.3021.3021.3021.30-
May 8, 202421.0521.0521.0521.0521.05-
May 7, 202420.7520.7520.7520.7520.75-
May 6, 202420.7520.7520.7520.7520.75-
May 3, 202420.0020.0020.0020.0020.00-
May 2, 202419.5619.5619.5619.5619.56-
Apr 30, 202419.6419.6419.6419.6419.64-
Apr 29, 202419.4219.5419.4219.5419.545
Apr 26, 202419.4219.4219.4219.4219.42-
Apr 25, 202419.5619.5619.5619.5619.56-
Apr 24, 202419.5619.5619.5619.5619.56-
Apr 23, 202419.6819.6819.6819.6819.68-
Apr 22, 202418.3818.3818.3818.3818.38-
Apr 19, 202419.0819.0819.0819.0819.08-
Apr 18, 202423.9523.9523.9523.9523.95-
Apr 17, 202423.5023.5023.5023.5023.50-
Apr 16, 202423.8023.8023.8023.8023.80-
Apr 15, 202423.9023.9023.9023.9023.90-
Apr 12, 202423.3023.3023.3023.3023.30-
Apr 11, 202423.2023.2023.2023.2023.20-
Apr 10, 202423.2023.2023.2023.2023.20-
Apr 9, 202422.9022.9022.9022.9022.90-
Apr 8, 202423.6523.6523.6523.6523.65-
Apr 5, 202424.2024.2024.2024.2024.20-
Apr 4, 202424.4024.4024.4024.4024.40-
Apr 3, 202423.1023.1023.1023.1023.10-
Apr 2, 202422.8022.8022.8022.8022.80-
Mar 28, 202421.0521.0521.0521.0521.05-
Mar 27, 202422.2522.2522.2522.2522.25-
Mar 26, 202423.4523.4523.4523.4523.45-
Mar 25, 202422.9022.9022.9022.9022.90-
Mar 22, 202422.9022.9022.9022.9022.90-
Mar 21, 202423.2023.2023.2023.2023.20-
Mar 20, 202422.6522.6522.6522.6522.65-
Mar 19, 202422.4022.4022.4022.4022.40-
Mar 18, 202422.3022.3022.3022.3022.30-
Mar 15, 202422.3022.3022.3022.3022.30-
Mar 14, 202422.3022.3022.3022.3022.30-

Related Tickers

2U0.F Sogeclair SA
22.60
-3.83%
 
HC1.SG Heico Corp
233.80
+1.48%
 
48Z.F Howmet Aerospace Inc.
116.15
-0.47%
 
CMN1.F Chemring Group PLC
5.05
+11.23%
 
1DD.BE Delta Drone SA
0.0238
-12.50%
 
SDV1.F Saab AB (publ)
36.87
+8.79%
 
RRU.F Rolls-Royce Holdings plc
9.68
+2.78%
 
CSF0.SG Thales S.A.
52.00
+13.54%
 
HAG.F Hensoldt AG
71.80
+6.37%
 
LDO.VI Leonardo S.p.a.
48.10
+6.39%