GoPro, Inc. (BIT:1GPRO)
Italy · Delayed Price · Currency is EUR 0.7135
0.00 (0.00%)
At close: Mar 2, 2026
GoPro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.45% | - |
| Mar 2, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.20% | - |
| Feb 27, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 5.17% | - |
| Feb 26, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 5.68% | - |
| Feb 25, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 4.16% | 3,580 |
| Feb 24, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.22% | - |
| Feb 23, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -2.97% | - |
| Feb 20, 2026 | 0.70 | 0.70 | 0.67 | 0.71 | 0.71 | 5.75% | 5,480 |
| Feb 19, 2026 | 0.75 | 0.75 | 0.75 | 0.67 | 0.67 | -8.48% | 700 |
| Feb 18, 2026 | 0.72 | 0.72 | 0.71 | 0.73 | 0.73 | 2.81% | 2,770 |
| Feb 17, 2026 | 0.74 | 0.74 | 0.74 | 0.71 | 0.71 | -3.98% | 1,020 |
| Feb 16, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -3.83% | - |
| Feb 13, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 7.54% | 12,733 |
| Feb 12, 2026 | 0.78 | 0.79 | 0.73 | 0.72 | 0.72 | -10.50% | 6,570 |
| Feb 11, 2026 | 0.85 | 0.85 | 0.85 | 0.80 | 0.80 | -6.32% | 100 |
| Feb 10, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.41% | - |
| Feb 9, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 3.56% | - |
| Feb 6, 2026 | 0.85 | 0.85 | 0.81 | 0.83 | 0.83 | -3.78% | 5,391 |
| Feb 5, 2026 | 0.89 | 0.89 | 0.89 | 0.86 | 0.86 | -7.32% | 909 |
| Feb 4, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.67% | 2,000 |
| Feb 3, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.29% | - |
| Feb 2, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.83% | - |
| Jan 30, 2026 | 1.04 | 1.04 | 0.98 | 0.98 | 0.98 | -1.15% | 1,075 |
| Jan 29, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -5.32% | 3,016 |
| Jan 28, 2026 | 1.09 | 1.09 | 1.06 | 1.05 | 1.05 | -2.59% | 3,050 |
| Jan 27, 2026 | 1.10 | 1.10 | 1.10 | 1.08 | 1.08 | 1.69% | 50 |
| Jan 26, 2026 | 1.13 | 1.13 | 1.13 | 1.06 | 1.06 | -6.10% | 2,360 |
| Jan 23, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.96% | - |
| Jan 22, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | 1.87% | 5,000 |
| Jan 21, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.36% | - |
| Jan 20, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.10% | - |
| Jan 19, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -4.52% | - |
| Jan 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.50% | - |
| Jan 15, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.92% | - |
| Jan 14, 2026 | 1.19 | 1.19 | 1.19 | 1.20 | 1.20 | -3.07% | 12,000 |
| Jan 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.32% | - |
| Jan 12, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.83% | - |
| Jan 9, 2026 | 1.25 | 1.25 | 1.25 | 1.26 | 1.26 | -2.18% | 750 |
| Jan 8, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.42% | - |
| Jan 7, 2026 | 1.31 | 1.31 | 1.31 | 1.27 | 1.27 | -0.08% | 2,000 |
| Jan 6, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.16% | 1,425 |
| Jan 5, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 6.63% | - |
| Jan 2, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -6.29% | - |
| Dec 30, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.23% | - |
| Dec 29, 2025 | 1.35 | 1.35 | 1.35 | 1.30 | 1.30 | -2.84% | 3,000 |
| Dec 23, 2025 | 1.39 | 1.40 | 1.37 | 1.34 | 1.34 | -1.18% | 7,271 |
| Dec 22, 2025 | 1.32 | 1.32 | 1.32 | 1.35 | 1.35 | -0.81% | 20 |
| Dec 19, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.89% | - |
| Dec 18, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.34% | - |
| Dec 17, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | - |