The Goldman Sachs Group, Inc. (ETR:GOS)
Germany · Delayed Price · Currency is EUR 800.40
+12.00 (1.52%)
Oct 2, 2026, 5:35 PM CET
ETR:GOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 800.60 | 807.60 | 798.40 | 800.40 | 800.40 | 1.52% | 827 |
| Oct 1, 2026 | 801.00 | 801.00 | 783.00 | 788.40 | 788.40 | -1.28% | 620 |
| Sep 30, 2026 | 812.00 | 812.60 | 798.60 | 798.60 | 798.60 | -0.17% | 593 |
| Sep 29, 2026 | 806.80 | 813.00 | 800.00 | 800.00 | 800.00 | -0.84% | 231 |
| Sep 28, 2026 | 817.20 | 817.40 | 805.00 | 806.80 | 806.80 | -0.32% | 165 |
| Sep 25, 2026 | 813.80 | 815.80 | 805.00 | 809.40 | 809.40 | 0.40% | 681 |
| Sep 24, 2026 | 824.40 | 825.00 | 806.20 | 806.20 | 806.20 | -2.35% | 794 |
| Sep 23, 2026 | 832.40 | 836.00 | 821.00 | 825.60 | 825.60 | 0.12% | 1,604 |
| Sep 22, 2026 | 836.00 | 844.40 | 820.60 | 824.60 | 824.60 | -0.34% | 2,495 |
| Sep 21, 2026 | 826.00 | 835.40 | 823.00 | 827.40 | 827.40 | 0.61% | 847 |
| Sep 18, 2026 | 833.80 | 836.00 | 822.40 | 822.40 | 822.40 | -0.05% | 660 |
| Sep 17, 2026 | 826.80 | 827.80 | 805.00 | 822.80 | 822.80 | -2.72% | 569 |
| Sep 16, 2026 | 846.80 | 853.40 | 838.80 | 845.80 | 845.80 | 1.78% | 383 |
| Sep 15, 2026 | 856.60 | 859.40 | 831.00 | 831.00 | 831.00 | -4.13% | 168 |
| Sep 14, 2026 | 884.40 | 888.60 | 866.40 | 866.80 | 866.80 | -2.21% | 183 |
| Sep 11, 2026 | 882.40 | 889.80 | 882.20 | 886.40 | 886.40 | 0.45% | 123 |
| Sep 10, 2026 | 887.80 | 890.20 | 879.00 | 882.40 | 882.40 | -0.23% | 71 |
| Sep 9, 2026 | 890.00 | 891.00 | 867.80 | 884.40 | 884.40 | -0.99% | 129 |
| Sep 8, 2026 | 884.20 | 893.20 | 881.20 | 893.20 | 893.20 | 1.18% | 158 |
| Sep 7, 2026 | 888.40 | 894.40 | 881.20 | 882.80 | 882.80 | -0.07% | 581 |
| Sep 4, 2026 | 891.00 | 894.40 | 883.40 | 883.40 | 883.40 | -1.05% | 44 |
| Sep 3, 2026 | 867.60 | 892.80 | 863.40 | 892.80 | 892.80 | 2.88% | 509 |
| Sep 2, 2026 | 867.20 | 871.00 | 862.80 | 867.80 | 867.80 | -1.45% | 127 |
| Sep 1, 2026 | 883.00 | 886.80 | 865.00 | 880.60 | 880.60 | 0.35% | 272 |
| Aug 31, 2026 | 891.60 | 891.60 | 881.80 | 881.80 | 877.50 | -2.02% | 84 |
| Aug 28, 2026 | 893.60 | 904.20 | 893.40 | 900.00 | 895.61 | 0.76% | 238 |
| Aug 27, 2026 | 890.40 | 901.00 | 889.60 | 893.20 | 888.84 | -0.27% | 137 |
| Aug 26, 2026 | 910.60 | 912.40 | 895.60 | 895.60 | 891.23 | -0.40% | 214 |
| Aug 25, 2026 | 892.80 | 900.00 | 892.00 | 899.20 | 894.81 | 1.40% | 96 |
| Aug 24, 2026 | 886.80 | 892.80 | 886.60 | 886.80 | 882.47 | 2.00% | 386 |
| Aug 21, 2026 | 859.80 | 878.00 | 859.80 | 869.40 | 865.16 | 0.51% | 228 |
| Aug 20, 2026 | 873.20 | 873.20 | 865.00 | 865.00 | 860.78 | -1.03% | 246 |
| Aug 19, 2026 | 894.40 | 903.80 | 871.60 | 874.00 | 869.73 | -2.00% | 372 |
| Aug 18, 2026 | 906.60 | 907.80 | 890.00 | 891.80 | 887.45 | -1.78% | 601 |
| Aug 17, 2026 | 900.00 | 909.40 | 894.00 | 908.00 | 903.57 | 1.41% | 114 |
| Aug 14, 2026 | 905.40 | 905.40 | 891.40 | 895.40 | 891.03 | -1.54% | 647 |
| Aug 13, 2026 | 904.00 | 909.40 | 903.40 | 909.40 | 904.96 | 0.53% | 287 |
| Aug 12, 2026 | 900.40 | 910.60 | 899.60 | 904.60 | 900.18 | 0.56% | 200 |
| Aug 11, 2026 | 899.60 | 904.60 | 892.60 | 899.60 | 895.21 | -0.18% | 262 |
| Aug 10, 2026 | 899.80 | 902.00 | 899.20 | 901.20 | 896.80 | 0.04% | 34 |
| Aug 7, 2026 | 900.80 | 902.20 | 898.40 | 900.80 | 896.40 | -1.14% | 126 |
| Aug 6, 2026 | 922.80 | 930.80 | 911.20 | 911.20 | 906.75 | -1.87% | 404 |
| Aug 5, 2026 | 918.00 | 930.40 | 914.80 | 928.60 | 924.07 | 0.89% | 173 |
| Aug 4, 2026 | 898.80 | 925.20 | 895.00 | 920.40 | 915.91 | 4.09% | 387 |
| Aug 3, 2026 | 895.00 | 896.40 | 875.40 | 884.20 | 879.88 | -0.76% | 606 |
| Jul 31, 2026 | 899.40 | 905.40 | 883.80 | 891.00 | 886.65 | 1.99% | 449 |
| Jul 30, 2026 | 859.20 | 880.80 | 854.40 | 873.60 | 869.34 | 0.32% | 416 |
| Jul 29, 2026 | 905.60 | 915.00 | 867.40 | 870.80 | 866.55 | -4.16% | 410 |
| Jul 28, 2026 | 915.00 | 921.20 | 891.40 | 908.60 | 904.16 | -1.22% | 637 |
| Jul 27, 2026 | 941.60 | 955.60 | 919.80 | 919.80 | 915.31 | -2.32% | 329 |