Gossamer Bio, Inc. (FRA:4GB0)
Germany · Delayed Price · Currency is EUR 7.79
-0.48 (-5.85%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:4GB0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.62 | 7.79 | 7.62 | 7.79 | 7.79 | -5.85% | 2 |
| Oct 22, 2026 | 7.86 | 8.27 | 7.86 | 8.27 | 8.27 | 2.94% | - |
| Oct 21, 2026 | 7.71 | 8.03 | 7.70 | 8.03 | 8.03 | 14.48% | - |
| Oct 20, 2026 | 6.77 | 7.02 | 6.77 | 7.02 | 7.02 | -5.75% | - |
| Oct 19, 2026 | 7.06 | 7.45 | 7.06 | 7.45 | 7.45 | 0.70% | - |
| Oct 16, 2026 | 7.14 | 7.39 | 7.14 | 7.39 | 7.39 | -8.58% | - |
| Oct 15, 2026 | 7.17 | 8.09 | 7.17 | 8.09 | 8.09 | 0.75% | 2 |
| Oct 14, 2026 | 7.86 | 8.03 | 7.86 | 8.03 | 8.03 | -0.35% | - |
| Oct 13, 2026 | 7.49 | 8.06 | 7.48 | 8.06 | 8.06 | 1.31% | - |
| Oct 12, 2026 | 7.50 | 7.95 | 7.50 | 7.95 | 7.95 | -2.36% | 120 |
| Oct 9, 2026 | 7.94 | 8.14 | 7.94 | 8.14 | 8.14 | -22.81% | 1 |
| Oct 5, 2026 | 8.63 | 10.55 | 8.63 | 10.55 | 10.55 | 13.56% | 120 |
| Oct 2, 2026 | 8.76 | 9.29 | 8.76 | 9.29 | 9.29 | -2.93% | - |
| Oct 1, 2026 | 9.45 | 9.57 | 9.45 | 9.57 | 9.57 | 1.85% | - |
| Sep 30, 2026 | 9.21 | 9.40 | 9.21 | 9.40 | 9.40 | -3.63% | - |
| Sep 29, 2026 | 9.15 | 9.75 | 9.15 | 9.75 | 9.75 | 12.95% | - |
| Sep 28, 2026 | 8.68 | 8.68 | 8.63 | 8.63 | 8.63 | -5.31% | - |
| Sep 25, 2026 | 8.67 | 9.12 | 8.66 | 9.12 | 9.12 | 1.49% | - |
| Sep 24, 2026 | 8.71 | 8.98 | 8.70 | 8.98 | 8.98 | -5.01% | - |
| Sep 23, 2026 | 11.29 | 11.29 | 9.46 | 9.46 | 9.46 | -0.48% | 96 |
| Sep 22, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.98% | 10 |
| Sep 21, 2026 | 8.44 | 10.41 | 8.44 | 9.60 | 9.60 | -2.95% | 152 |
| Sep 18, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -6.01% | - |
| Sep 10, 2026 | 9.80 | 10.52 | 9.80 | 10.52 | 10.52 | 5.20% | - |
| Sep 9, 2026 | 12.04 | 12.12 | 10.00 | 10.00 | 10.00 | -23.31% | - |
| Sep 8, 2026 | 12.00 | 13.04 | 11.80 | 13.04 | 13.04 | 7.59% | 36 |
| Sep 7, 2026 | 11.56 | 12.12 | 11.56 | 12.12 | 12.12 | -3.19% | - |
| Sep 4, 2026 | 11.52 | 12.52 | 11.48 | 12.52 | 12.52 | 0.97% | 62 |
| Sep 3, 2026 | 11.32 | 12.40 | 11.32 | 12.40 | 12.40 | 11.11% | 18 |
| Sep 2, 2026 | 11.00 | 11.28 | 11.00 | 11.16 | 11.16 | -3.12% | 20 |
| Sep 1, 2026 | 11.20 | 11.52 | 11.20 | 11.52 | 11.52 | 1.41% | - |
| Aug 31, 2026 | 11.32 | 11.36 | 11.32 | 11.36 | 11.36 | -2.74% | - |
| Aug 28, 2026 | 11.32 | 11.68 | 11.32 | 11.68 | 11.68 | -3.31% | - |
| Aug 27, 2026 | 11.76 | 13.20 | 11.76 | 12.08 | 12.08 | -10.65% | 31 |
| Aug 26, 2026 | 13.48 | 13.52 | 13.44 | 13.52 | 13.52 | 14.97% | - |
| Aug 25, 2026 | 11.08 | 11.76 | 11.08 | 11.76 | 11.76 | 16.21% | - |
| Aug 24, 2026 | 11.16 | 11.16 | 10.12 | 10.12 | 10.12 | -9.32% | 80 |
| Aug 21, 2026 | 10.24 | 11.16 | 10.24 | 11.16 | 11.16 | 3.72% | - |
| Aug 20, 2026 | 10.48 | 11.60 | 10.48 | 10.76 | 10.76 | 10.25% | 12 |
| Aug 19, 2026 | 9.44 | 9.76 | 9.44 | 9.76 | 9.76 | 1.24% | - |
| Aug 18, 2026 | 9.16 | 9.64 | 9.00 | 9.64 | 9.64 | -8.37% | - |
| Aug 17, 2026 | 11.32 | 11.32 | 10.36 | 10.52 | 10.52 | -9.00% | 130 |
| Aug 14, 2026 | 11.16 | 12.36 | 11.16 | 11.56 | 11.56 | -3.99% | 75 |
| Aug 13, 2026 | 11.76 | 12.04 | 11.76 | 12.04 | 12.04 | -2.59% | - |
| Aug 12, 2026 | 12.00 | 12.36 | 12.00 | 12.36 | 12.36 | 3.34% | - |
| Aug 11, 2026 | 11.80 | 12.60 | 11.80 | 11.96 | 11.96 | -1.64% | 50 |
| Aug 10, 2026 | 11.44 | 12.16 | 11.40 | 12.16 | 12.16 | 1.00% | - |
| Aug 7, 2026 | 11.60 | 12.64 | 11.60 | 12.04 | 12.04 | 2.38% | 316 |
| Aug 6, 2026 | 11.60 | 11.76 | 11.60 | 11.76 | 11.76 | -1.34% | - |
| Aug 5, 2026 | 11.88 | 11.92 | 11.88 | 11.92 | 11.92 | 2.76% | - |