The Goldman Sachs Group, Inc. (ETR:GOS)
Germany · Delayed Price · Currency is EUR 701.20
-12.30 (-1.72%)
At close: Mar 27, 2026
ETR:GOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 711.20 | 711.20 | 700.10 | 701.20 | 701.20 | -1.72% | 236 |
| Mar 26, 2026 | 724.10 | 728.60 | 713.50 | 713.50 | 713.50 | -2.07% | 186 |
| Mar 25, 2026 | 725.00 | 731.70 | 724.60 | 728.60 | 728.60 | 0.84% | 151 |
| Mar 24, 2026 | 714.80 | 727.60 | 708.50 | 722.50 | 722.50 | 0.28% | 420 |
| Mar 23, 2026 | 701.10 | 732.80 | 696.10 | 720.50 | 720.50 | 2.00% | 582 |
| Mar 20, 2026 | 698.30 | 709.90 | 696.60 | 706.40 | 706.40 | 1.64% | 123 |
| Mar 19, 2026 | 697.60 | 700.30 | 689.90 | 695.00 | 695.00 | -1.25% | 242 |
| Mar 18, 2026 | 708.40 | 708.40 | 696.70 | 703.80 | 703.80 | 0.66% | 170 |
| Mar 17, 2026 | 691.10 | 705.80 | 690.50 | 699.20 | 699.20 | 0.95% | 292 |
| Mar 16, 2026 | 687.40 | 697.60 | 681.80 | 692.60 | 692.60 | 0.55% | 2,254 |
| Mar 13, 2026 | 687.90 | 692.50 | 684.30 | 688.80 | 688.80 | -0.03% | 137 |
| Mar 12, 2026 | 702.50 | 704.80 | 686.40 | 689.00 | 689.00 | -2.38% | 349 |
| Mar 11, 2026 | 721.40 | 721.40 | 701.20 | 705.80 | 705.80 | -2.23% | 586 |
| Mar 10, 2026 | 716.40 | 723.60 | 710.10 | 721.90 | 721.90 | 2.94% | 314 |
| Mar 9, 2026 | 693.90 | 701.30 | 693.10 | 701.30 | 701.30 | -1.02% | 982 |
| Mar 6, 2026 | 725.20 | 725.20 | 694.80 | 708.50 | 708.50 | -3.01% | 555 |
| Mar 5, 2026 | 747.00 | 749.10 | 730.50 | 730.50 | 730.50 | -2.69% | 303 |
| Mar 4, 2026 | 741.00 | 751.30 | 737.90 | 750.70 | 750.70 | 2.71% | 98 |
| Mar 3, 2026 | 726.70 | 730.90 | 715.20 | 730.90 | 730.90 | -1.00% | 2,547 |
| Mar 2, 2026 | 715.90 | 743.80 | 710.50 | 738.30 | 738.30 | -1.02% | 1,118 |
| Feb 27, 2026 | 785.50 | 787.00 | 745.90 | 745.90 | 742.09 | -5.92% | 191 |
| Feb 26, 2026 | 780.90 | 793.50 | 780.20 | 792.80 | 788.75 | 2.06% | 188 |
| Feb 25, 2026 | 765.10 | 776.80 | 765.10 | 776.80 | 772.83 | 1.89% | 224 |
| Feb 24, 2026 | 757.00 | 768.70 | 749.40 | 762.40 | 758.51 | 0.62% | 883 |
| Feb 23, 2026 | 780.00 | 782.60 | 750.50 | 757.70 | 753.83 | -2.80% | 401 |
| Feb 20, 2026 | 789.90 | 789.90 | 770.80 | 779.50 | 775.52 | -0.35% | 122 |
| Feb 19, 2026 | 794.90 | 794.90 | 780.50 | 782.20 | 778.21 | -1.71% | 299 |
| Feb 18, 2026 | 775.40 | 799.40 | 775.40 | 795.80 | 791.74 | 2.71% | 424 |
| Feb 17, 2026 | 762.80 | 776.90 | 762.80 | 774.80 | 770.84 | 1.25% | 340 |
| Feb 16, 2026 | 769.70 | 769.70 | 758.00 | 765.20 | 761.29 | 1.08% | 60 |
| Feb 13, 2026 | 767.00 | 767.00 | 734.40 | 757.00 | 753.13 | -4.84% | 585 |
| Feb 12, 2026 | 796.20 | 813.00 | 795.50 | 795.50 | 791.44 | 0.39% | 93 |
| Feb 11, 2026 | 798.70 | 815.80 | 789.60 | 792.40 | 788.35 | -0.04% | 157 |
| Feb 10, 2026 | 795.60 | 806.00 | 792.00 | 792.70 | 788.65 | -0.15% | 423 |
| Feb 9, 2026 | 784.80 | 793.90 | 781.80 | 793.90 | 789.85 | 1.86% | 193 |
| Feb 6, 2026 | 757.70 | 788.30 | 757.70 | 779.40 | 775.42 | 2.53% | 229 |
| Feb 5, 2026 | 775.10 | 776.30 | 745.30 | 760.20 | 756.32 | -2.55% | 424 |
| Feb 4, 2026 | 796.90 | 797.10 | 771.80 | 780.10 | 776.12 | -2.21% | 281 |
| Feb 3, 2026 | 803.80 | 816.10 | 797.70 | 797.70 | 793.63 | -0.14% | 214 |
| Feb 2, 2026 | 779.90 | 799.40 | 775.00 | 798.80 | 794.72 | 1.98% | 191 |
| Jan 30, 2026 | 777.30 | 792.90 | 777.30 | 783.30 | 779.30 | 0.56% | 83 |
| Jan 29, 2026 | 780.00 | 793.30 | 776.40 | 778.90 | 774.92 | -0.13% | 468 |
| Jan 28, 2026 | 777.50 | 781.20 | 775.90 | 779.90 | 775.92 | 0.27% | 98 |
| Jan 27, 2026 | 787.90 | 788.80 | 771.40 | 777.80 | 773.83 | -0.31% | 160 |
| Jan 26, 2026 | 774.80 | 784.10 | 772.40 | 780.20 | 776.22 | -0.98% | 313 |
| Jan 23, 2026 | 815.90 | 815.90 | 786.90 | 787.90 | 783.88 | -4.24% | 649 |
| Jan 22, 2026 | 823.90 | 823.90 | 818.20 | 822.80 | 818.60 | -0.13% | 109 |
| Jan 21, 2026 | 805.00 | 824.10 | 805.00 | 823.90 | 819.69 | 1.33% | 283 |
| Jan 20, 2026 | 806.40 | 817.70 | 799.70 | 813.10 | 808.95 | -0.89% | 453 |
| Jan 19, 2026 | 818.00 | 826.00 | 816.60 | 820.40 | 816.21 | -1.61% | 419 |