Gates Industrial Corporation plc (FRA:1JL)
Germany · Delayed Price · Currency is EUR 18.70
+0.70 (3.89%)
At close: Jan 5, 2026
FRA:1JL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 4.37% | - |
| Jan 8, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -5.67% | - |
| Jan 7, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.65% | - |
| Jan 6, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| Jan 5, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 3.89% | - |
| Jan 2, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Dec 30, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Dec 29, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Dec 23, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.65% | - |
| Dec 22, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Dec 19, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| Dec 18, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| Dec 17, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Dec 16, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Dec 15, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Dec 12, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Dec 11, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.73% | - |
| Dec 10, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Dec 9, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Dec 8, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.07% | - |
| Dec 5, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Dec 4, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Dec 3, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.05% | - |
| Dec 2, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.55% | - |
| Dec 1, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.04% | - |
| Nov 28, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Nov 27, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.55% | - |
| Nov 26, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.65% | - |
| Nov 25, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.05% | - |
| Nov 24, 2025 | 18.70 | 19.10 | 18.70 | 19.10 | 19.10 | 4.95% | 3 |
| Nov 21, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.15% | - |
| Nov 20, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.76% | - |
| Nov 19, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Nov 18, 2025 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | -3.19% | 375 |
| Nov 17, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Nov 14, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.06% | - |
| Nov 13, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.11% | - |
| Nov 12, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Nov 11, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Nov 10, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.16% | - |
| Nov 7, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.07% | - |
| Nov 6, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.08% | - |
| Nov 5, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Nov 4, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.59% | - |
| Nov 3, 2025 | 18.90 | 19.30 | 18.90 | 19.30 | 19.30 | 3.76% | 185 |
| Oct 31, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.62% | - |
| Oct 30, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -13.18% | - |
| Oct 29, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Oct 28, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Oct 27, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | - | - |