GoPro, Inc. (FRA:5G5)
Germany · Delayed Price · Currency is EUR 0.8860
-0.0020 (-0.23%)
Oct 26, 2026, 8:15 AM CET
FRA:5G5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.23% | 15 |
| Oct 23, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -2.20% | 15 |
| Oct 22, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -4.62% | - |
| Oct 21, 2026 | 0.97 | 1.01 | 0.95 | 0.95 | 0.95 | 5.08% | 300 |
| Oct 20, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.22% | - |
| Oct 19, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | -10.05% | 200 |
| Oct 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 5.57% | - |
| Oct 15, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -7.57% | - |
| Oct 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Oct 13, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.48% | - |
| Oct 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.97% | - |
| Oct 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.36% | - |
| Oct 8, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -7.83% | - |
| Oct 7, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | - |
| Oct 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.28% | - |
| Oct 5, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.86% | - |
| Oct 2, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 5.43% | - |
| Oct 1, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -7.14% | - |
| Sep 30, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | -2.46% | 100 |
| Sep 29, 2026 | 1.14 | 1.22 | 1.14 | 1.22 | 1.22 | 11.42% | 2,105 |
| Sep 28, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -6.41% | - |
| Sep 25, 2026 | 1.09 | 1.17 | 1.09 | 1.17 | 1.17 | 4.93% | 172 |
| Sep 24, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.29% | - |
| Sep 23, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.36% | - |
| Sep 22, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.21% | 800 |
| Sep 21, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 350 |
| Sep 18, 2026 | 1.20 | 1.20 | 1.12 | 1.12 | 1.12 | -1.75% | 3,066 |
| Sep 17, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 1.33% | 3,050 |
| Sep 16, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.27% | - |
| Sep 15, 2026 | 1.14 | 1.19 | 1.10 | 1.10 | 1.10 | -4.35% | 948 |
| Sep 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.29% | 2,400 |
| Sep 11, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -15.88% | 164 |
| Sep 10, 2026 | 1.20 | 1.39 | 1.15 | 1.39 | 1.39 | 13.52% | 890 |
| Sep 9, 2026 | 1.23 | 1.35 | 1.22 | 1.22 | 1.22 | -2.40% | 5,990 |
| Sep 8, 2026 | 1.42 | 1.55 | 1.25 | 1.25 | 1.25 | -20.63% | 10,186 |
| Sep 7, 2026 | 1.55 | 1.58 | 1.51 | 1.58 | 1.58 | 0.96% | 5,500 |
| Sep 4, 2026 | 1.22 | 1.68 | 1.22 | 1.56 | 1.56 | 25.30% | 18,100 |
| Sep 3, 2026 | 1.64 | 1.69 | 1.25 | 1.25 | 1.25 | -14.73% | 73,731 |
| Sep 2, 2026 | 1.16 | 1.46 | 1.06 | 1.46 | 1.46 | 36.45% | 34,275 |
| Sep 1, 2026 | 1.24 | 1.52 | 1.06 | 1.07 | 1.07 | 48.61% | 86,364 |
| Aug 31, 2026 | 0.50 | 0.72 | 0.50 | 0.72 | 0.72 | 42.29% | 31,760 |
| Aug 28, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Aug 27, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.78% | - |
| Aug 26, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.79% | 250 |
| Aug 25, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -3.80% | - |
| Aug 24, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -9.62% | - |
| Aug 21, 2026 | 0.52 | 0.58 | 0.52 | 0.58 | 0.58 | 8.99% | 3,500 |
| Aug 20, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.75% | - |
| Aug 19, 2026 | 0.50 | 0.54 | 0.50 | 0.53 | 0.53 | -0.75% | 20,000 |
| Aug 18, 2026 | 0.51 | 0.55 | 0.51 | 0.53 | 0.53 | 4.71% | 24,000 |