GoPro, Inc. (BIT:1GPRO)
Italy · Delayed Price · Currency is EUR 0.8000
-0.0540 (-6.32%)
At close: Feb 11, 2026
GoPro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 16, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -5.81% | - |
| Dec 15, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -7.01% | - |
| Dec 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.53% | - |
| Dec 11, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -4.76% | - |
| Dec 10, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -4.36% | - |
| Dec 9, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.31% | - |
| Dec 8, 2025 | 1.52 | 1.60 | 1.52 | 1.60 | 1.60 | 2.90% | 545 |
| 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 |