GoPro, Inc. (FRA:5G5)
Germany · Delayed Price · Currency is EUR 0.6800
0.00 (0.00%)
Feb 20, 2026, 3:32 PM CET
GoPro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.09% | 5,743 |
| Feb 19, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 3.66% | - |
| Feb 18, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -3.94% | - |
| Feb 17, 2026 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | -2.38% | 1,500 |
| Feb 16, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.13% | - |
| Feb 13, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.87% | - |
| Feb 12, 2026 | 0.78 | 0.78 | 0.72 | 0.72 | 0.72 | -16.18% | 10,000 |
| Feb 11, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 2.44% | - |
| Feb 10, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.18% | - |
| Feb 9, 2026 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 3.70% | 5,000 |
| Feb 6, 2026 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | -8.99% | 5,000 |
| Feb 5, 2026 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | -5.97% | 5,000 |
| Feb 4, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | 3.73% | 5,000 |
| Feb 3, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -3.13% | 5,680 |
| Feb 2, 2026 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | -3.19% | 5,000 |
| 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% | - |