GoPro, Inc. (FRA:5G5)
Germany · Delayed Price · Currency is EUR 0.9730
-0.0270 (-2.70%)
At close: Jan 30, 2026
GoPro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.70% | - |
| Jan 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.86% | 5,000 |
| Jan 28, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -5.65% | 10,000 |
| Jan 27, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.84% | 1,000 |
| Jan 26, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -3.86% | - |
| Jan 23, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.83% | - |
| Jan 22, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.64% | - |
| Jan 21, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.77% | - |
| Jan 20, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.24% | - |
| Jan 19, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -4.87% | - |
| Jan 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.36% | - |
| Jan 15, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.68% | - |
| Jan 14, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -3.51% | - |
| Jan 13, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -4.30% | - |
| Jan 12, 2026 | 1.21 | 1.28 | 1.21 | 1.28 | 1.28 | 2.73% | 25 |
| 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% | - |