GoPro, Inc. (FRA:5G5)
Germany · Delayed Price · Currency is EUR 1.409
+0.019 (1.37%)
Last updated: Nov 25, 2025, 8:18 AM CET
GoPro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -4.30% | 54 |
| Nov 28, 2025 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 2.90% | 6,000 |
| Nov 27, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 4,025 |
| Nov 26, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | -0.64% | 2,000 |
| Nov 25, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.37% | - |
| Nov 24, 2025 | 1.30 | 1.39 | 1.30 | 1.39 | 1.39 | 12.10% | 5,000 |
| Nov 21, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -7.32% | 5,000 |
| Nov 20, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Nov 19, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.87% | - |
| Nov 18, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -4.44% | - |
| Nov 17, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.52% | - |
| Nov 14, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -6.25% | - |
| Nov 13, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 4.58% | 5,000 |
| Nov 12, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.63% | - |
| Nov 11, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 0.52% | 240 |
| Nov 10, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 4.99% | 4,100 |
| Nov 7, 2025 | 1.41 | 1.42 | 1.28 | 1.28 | 1.28 | -14.53% | 8,150 |
| Nov 6, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -1.70% | 2,000 |
| Nov 5, 2025 | 1.44 | 1.53 | 1.44 | 1.53 | 1.53 | 2.35% | 7,350 |
| Nov 4, 2025 | 1.56 | 1.56 | 1.49 | 1.49 | 1.49 | -10.99% | 12,000 |
| Nov 3, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.01% | - |
| Oct 31, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.93% | - |
| Oct 30, 2025 | 1.66 | 1.72 | 1.65 | 1.66 | 1.66 | -6.01% | 7,200 |
| Oct 29, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.01% | - |
| Oct 28, 2025 | 1.78 | 1.78 | 1.73 | 1.78 | 1.78 | -2.09% | 7,800 |
| Oct 27, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | -1.62% | 1,000 |
| Oct 24, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -12.49% | 2,000 |
| Oct 23, 2025 | 1.95 | 2.11 | 1.90 | 2.11 | 2.11 | 8.02% | 10,250 |
| Oct 22, 2025 | 1.84 | 2.26 | 1.84 | 1.96 | 1.96 | 8.48% | 35,492 |
| Oct 21, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.22% | - |
| Oct 20, 2025 | 1.69 | 1.86 | 1.69 | 1.86 | 1.86 | 14.08% | 2,900 |
| Oct 17, 2025 | 1.75 | 1.75 | 1.63 | 1.63 | 1.63 | -10.22% | 3,368 |
| Oct 16, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.11% | - |
| Oct 15, 2025 | 1.74 | 1.82 | 1.74 | 1.82 | 1.82 | -1.51% | 1,300 |
| Oct 14, 2025 | 1.68 | 1.85 | 1.68 | 1.85 | 1.85 | 3.24% | 208 |
| Oct 13, 2025 | 1.80 | 1.80 | 1.76 | 1.79 | 1.79 | 2.34% | 1,900 |
| Oct 10, 2025 | 2.07 | 2.07 | 1.75 | 1.75 | 1.75 | -15.16% | 1,140 |
| Oct 9, 2025 | 1.86 | 2.15 | 1.86 | 2.06 | 2.06 | 8.69% | 2,000 |
| Oct 8, 2025 | 1.86 | 1.92 | 1.86 | 1.90 | 1.90 | -3.56% | 3,275 |
| Oct 7, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 5.18% | - |
| Oct 6, 2025 | 1.97 | 1.97 | 1.87 | 1.87 | 1.87 | -6.49% | 4,750 |
| Oct 3, 2025 | 1.83 | 2.10 | 1.83 | 2.00 | 2.00 | 8.39% | 3,200 |
| Oct 2, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 4.35% | - |
| Oct 1, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 1.14% | 2,120 |
| Sep 30, 2025 | 1.79 | 1.80 | 1.75 | 1.75 | 1.75 | -4.27% | 5,000 |
| Sep 29, 2025 | 1.92 | 2.05 | 1.83 | 1.83 | 1.83 | -1.19% | 5,400 |
| Sep 26, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.60% | 1,000 |
| Sep 25, 2025 | 1.96 | 2.03 | 1.88 | 1.88 | 1.88 | -7.39% | 6,811 |
| Sep 24, 2025 | 2.18 | 2.30 | 2.03 | 2.03 | 2.03 | -15.42% | 12,000 |
| Sep 23, 2025 | 2.39 | 2.46 | 2.39 | 2.40 | 2.40 | -2.04% | 3,200 |