GoPro, Inc. (FRA:5G5)
Germany · Delayed Price · Currency is EUR 1.188
-0.050 (-4.04%)
At close: Jan 2, 2026
GoPro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.05% | - |
| Jan 8, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.48% | - |
| Jan 7, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.43% | - |
| Jan 6, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.36% | - |
| Jan 5, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 3.37% | - |
| Jan 2, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.04% | - |
| Dec 30, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -6.28% | - |
| Dec 29, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.68% | - |
| Dec 23, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.49% | - |
| Dec 22, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.71% | 120 |
| Dec 19, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 4.40% | - |
| Dec 18, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.15% | - |
| Dec 17, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.18% | - |
| Dec 16, 2025 | 1.30 | 1.37 | 1.30 | 1.37 | 1.37 | -6.73% | 500 |
| Dec 15, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.24% | 300 |
| Dec 12, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.14% | 1,000 |
| Dec 11, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -5.84% | - |
| Dec 10, 2025 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -7.12% | 300 |
| Dec 9, 2025 | 1.59 | 1.66 | 1.59 | 1.66 | 1.66 | 7.45% | 1,415 |
| Dec 8, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.64% | - |
| Dec 5, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.70% | - |
| Dec 4, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 8.84% | 10,000 |
| Dec 3, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -6.32% | - |
| Dec 2, 2025 | 1.39 | 1.53 | 1.39 | 1.53 | 1.53 | 12.88% | 1,000 |
| 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 |