Skip to main content
logo
GoPro, Inc. (BIT:1GPRO)
Italy flag Italy · Delayed Price · Currency is EUR
1.385
+0.131 (10.45%)
At close: Sep 9, 2025

GoPro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20251.471.471.461.46-5.42%5,700
Sep 9, 20251.501.501.391.39-10.45%3,648
Sep 8, 20251.301.301.251.25--1.42%1,000
Sep 5, 20251.241.301.241.27-1.76%2,000
Sep 4, 20251.241.251.241.25--0.64%300
Sep 3, 20251.261.261.261.26---
Sep 2, 20251.241.261.241.26--10.97%80
Sep 1, 20251.411.411.411.41---
Aug 29, 20251.411.411.411.41---
Aug 28, 20251.551.551.411.41--5.74%2,700
Aug 27, 20251.471.561.471.50-7.38%8,820
Aug 26, 20251.341.401.341.40-29.62%1,580
Aug 25, 20251.081.081.081.08---
Aug 22, 20251.081.081.081.08---
Aug 21, 20251.081.081.081.08---
Aug 20, 20251.071.131.071.08--6.99%1,053
Aug 19, 20251.161.161.161.16---
Aug 18, 20251.161.161.161.16-8.02%50
Aug 14, 20251.071.071.071.07---
Aug 13, 20251.071.071.071.07---
Aug 12, 20251.121.121.071.07--5.13%291
Aug 11, 20251.131.131.131.13---
Aug 8, 20251.111.131.111.13--0.26%10
Aug 7, 20251.131.131.131.13---
Aug 6, 20251.131.131.131.13---
Aug 5, 20251.131.131.131.13---
Aug 4, 20251.131.131.131.13---
Aug 1, 20251.081.131.011.13--2.75%9,080
Jul 31, 20251.111.201.111.17--2.10%11,980
Jul 30, 20251.191.191.191.19---
Jul 29, 20251.261.351.191.19-74.74%15,000
Jul 28, 20250.680.680.680.68---
Jul 25, 20250.680.680.680.68---
Jul 24, 20250.680.680.680.68---
Jul 23, 20250.680.680.680.68---
Jul 22, 20250.680.680.680.68---
Jul 21, 20250.680.680.680.68---
Jul 18, 20250.660.680.660.68-3.42%1
Jul 17, 20250.660.660.660.66---
Jul 16, 20250.670.670.660.66-3.46%52
Jul 15, 20250.640.640.640.64---
Jul 14, 20250.640.640.640.64---
Jul 11, 20250.640.640.640.64---
Jul 10, 20250.640.640.640.64---
Jul 9, 20250.640.640.640.64---
Jul 8, 20250.640.640.640.64---
Jul 7, 20250.620.640.620.64--8.48%52
Jul 4, 20250.700.700.700.70---
Jul 3, 20250.700.700.700.70---
Jul 2, 20250.700.700.700.70---