GoPro, Inc. (BIT:1GPRO)
Italy · Delayed Price · Currency is EUR 1.554
-0.023 (-1.46%)
At close: Dec 5, 2025
GoPro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.46% | - |
| Dec 4, 2025 | 1.60 | 1.60 | 1.60 | 1.58 | 1.58 | 4.85% | 1,000 |
| Dec 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.10% | - |
| Dec 2, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.52% | - |
| Dec 1, 2025 | 1.44 | 1.44 | 1.44 | 1.45 | 1.45 | 3.27% | 1 |
| Nov 28, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.85% | - |
| Nov 27, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.72% | - |
| Nov 26, 2025 | 1.43 | 1.43 | 1.43 | 1.39 | 1.39 | 2.43% | 200 |
| Nov 25, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -3.27% | - |
| Nov 24, 2025 | 1.34 | 1.34 | 1.34 | 1.41 | 1.41 | 9.93% | 40 |
| Nov 21, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -4.55% | - |
| Nov 20, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Nov 19, 2025 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 0.07% | 116 |
| Nov 18, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.54% | - |
| Nov 17, 2025 | 1.33 | 1.33 | 1.33 | 1.36 | 1.36 | -2.09% | 450 |
| Nov 14, 2025 | 1.32 | 1.32 | 1.32 | 1.39 | 1.39 | 5.39% | 2,016 |
| Nov 13, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -5.65% | - |
| Nov 12, 2025 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | 2.87% | 5,450 |
| Nov 11, 2025 | 1.45 | 1.45 | 1.33 | 1.36 | 1.36 | 0.82% | 3,448 |
| Nov 10, 2025 | 1.39 | 1.43 | 1.35 | 1.35 | 1.35 | 1.97% | 13,921 |
| Nov 7, 2025 | 1.43 | 1.43 | 1.43 | 1.32 | 1.32 | -9.58% | 2,000 |
| Nov 6, 2025 | 1.52 | 1.52 | 1.52 | 1.46 | 1.46 | -3.37% | 40 |
| Nov 5, 2025 | 1.52 | 1.52 | 1.52 | 1.51 | 1.51 | 0.33% | 6,150 |
| Nov 4, 2025 | 1.61 | 1.62 | 1.53 | 1.51 | 1.51 | -7.89% | 10,150 |
| Nov 3, 2025 | 1.76 | 1.76 | 1.62 | 1.64 | 1.64 | -1.98% | 2,500 |
| Oct 31, 2025 | 1.72 | 1.72 | 1.65 | 1.67 | 1.67 | -2.17% | 16,322 |
| Oct 30, 2025 | 1.65 | 1.65 | 1.65 | 1.71 | 1.71 | -2.46% | 1,500 |
| Oct 29, 2025 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -2.07% | 1,563 |
| Oct 28, 2025 | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | -2.51% | 190 |
| Oct 27, 2025 | 1.85 | 1.85 | 1.81 | 1.83 | 1.83 | -2.97% | 1,950 |
| Oct 24, 2025 | 1.90 | 1.97 | 1.84 | 1.89 | 1.89 | -2.73% | 23,429 |
| Oct 23, 2025 | 1.95 | 2.15 | 1.92 | 1.94 | 1.94 | -13.04% | 27,139 |
| Oct 22, 2025 | 1.90 | 2.36 | 1.90 | 2.23 | 2.23 | 20.39% | 50,151 |
| Oct 21, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.22% | - |
| Oct 20, 2025 | 1.80 | 1.86 | 1.76 | 1.86 | 1.86 | 12.00% | 6,241 |
| Oct 17, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -3.27% | - |
| Oct 16, 2025 | 1.88 | 1.88 | 1.84 | 1.72 | 1.72 | -5.51% | 1,190 |
| Oct 15, 2025 | 1.73 | 1.76 | 1.73 | 1.82 | 1.82 | 3.01% | 800 |
| Oct 14, 2025 | 1.73 | 1.73 | 1.71 | 1.76 | 1.76 | -0.11% | 10,539 |
| Oct 13, 2025 | 1.86 | 1.89 | 1.67 | 1.76 | 1.76 | -1.95% | 1,238 |
| Oct 10, 2025 | 2.09 | 2.09 | 1.80 | 1.80 | 1.80 | -9.96% | 13,571 |
| Oct 9, 2025 | 1.90 | 2.15 | 1.80 | 2.00 | 2.00 | 5.83% | 36,593 |
| Oct 8, 2025 | 1.85 | 1.99 | 1.80 | 1.89 | 1.89 | -2.53% | 16,100 |
| Oct 7, 2025 | 2.07 | 2.08 | 1.90 | 1.94 | 1.94 | -0.05% | 23,674 |
| Oct 6, 2025 | 2.02 | 2.02 | 1.85 | 1.94 | 1.94 | -2.27% | 7,670 |
| Oct 3, 2025 | 1.89 | 2.10 | 1.84 | 1.98 | 1.98 | 2.80% | 63,251 |
| Oct 2, 2025 | 1.96 | 1.96 | 1.83 | 1.93 | 1.93 | 5.64% | 6,720 |
| Oct 1, 2025 | 1.71 | 1.83 | 1.71 | 1.83 | 1.83 | 2.64% | 6,740 |
| Sep 30, 2025 | 1.78 | 1.86 | 1.76 | 1.78 | 1.78 | -3.73% | 18,520 |
| Sep 29, 2025 | 1.97 | 2.02 | 1.84 | 1.85 | 1.85 | -1.44% | 37,282 |