Gates Industrial Corporation plc (FRA:1JL)
Germany · Delayed Price · Currency is EUR 25.20
+1.40 (5.88%)
At close: Jun 26, 2026
FRA:1JL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Jun 24, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -4.07% | - |
| Jun 23, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Jun 22, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jun 19, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.54% | - |
| Jun 18, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jun 17, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Jun 16, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Jun 15, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | - |
| Jun 12, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 5.50% | - |
| Jun 11, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -3.54% | - |
| Jun 10, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Jun 9, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | - |
| Jun 8, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Jun 5, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Jun 4, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Jun 3, 2026 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Jun 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jun 1, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| May 29, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| May 28, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| May 27, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 3.85% | - |
| May 26, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| May 25, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| May 22, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| May 21, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.00% | - |
| May 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| May 19, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| May 18, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -5.50% | - |
| May 15, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| May 14, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| May 13, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| May 12, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| May 11, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| May 8, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| May 7, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| May 6, 2026 | 20.80 | 22.00 | 20.80 | 22.00 | 22.00 | 5.77% | - |
| May 5, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| May 4, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Apr 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Apr 29, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Apr 28, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Apr 27, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Apr 24, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| 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% | - |