Gates Industrial Corporation plc (FRA:1JL)
Germany · Delayed Price · Currency is EUR 21.40
-0.20 (-0.93%)
At close: Apr 23, 2026
FRA:1JL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Apr 22, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Apr 21, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Apr 20, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Apr 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Apr 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -5.41% | - |
| Apr 15, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.78% | - |
| Apr 14, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Apr 13, 2026 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | 1.87% | 263 |
| Apr 10, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.88% | - |
| Apr 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 6.67% | - |
| Apr 8, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| Apr 7, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | - |
| Apr 2, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.52% | - |
| Apr 1, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 6.01% | - |
| Mar 31, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -3.17% | - |
| Mar 30, 2026 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | -3.57% | - |
| Mar 27, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.00% | - |
| Mar 26, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.04% | - |
| Mar 25, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | - |
| Mar 24, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 5.98% | - |
| Mar 23, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.13% | - |
| Mar 20, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -5.05% | - |
| Mar 19, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Mar 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.56% | - |
| Mar 17, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.52% | - |
| Mar 16, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Mar 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Mar 12, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -3.85% | - |
| Mar 11, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Mar 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Mar 9, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -7.34% | - |
| Mar 6, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Mar 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Mar 4, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -3.45% | - |
| Mar 3, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Mar 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Feb 27, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Feb 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.54% | - |
| Feb 25, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Feb 24, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | - |
| Feb 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Feb 20, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.63% | - |
| Feb 19, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Feb 18, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Feb 17, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Feb 16, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | - |
| Feb 13, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.60% | - |
| Feb 12, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Feb 11, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |