GoPro, Inc. (FRA:5G5)
Germany · Delayed Price · Currency is EUR 0.8780
-0.0380 (-4.15%)
Jun 4, 2026, 2:18 PM CET
FRA:5G5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.96 | 0.96 | 0.92 | 0.92 | - | 1.78% | 4,000 |
| Jun 2, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -14.69% | 8,500 |
| Jun 1, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.40% | 20 |
| May 29, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 2.88% | 2,050 |
| May 28, 2026 | 1.06 | 1.11 | 1.04 | 1.04 | 1.04 | 1.46% | 4,880 |
| May 27, 2026 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -3.30% | 1,204 |
| May 26, 2026 | 0.88 | 1.06 | 0.88 | 1.06 | 1.06 | 23.54% | 4,200 |
| May 25, 2026 | 0.86 | 0.95 | 0.86 | 0.86 | 0.86 | 2.14% | 7,090 |
| May 22, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 3.96% | - |
| May 21, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -4.49% | - |
| May 20, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -5.16% | - |
| May 19, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -7.08% | - |
| May 18, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | -1.03% | 2,000 |
| May 15, 2026 | 0.93 | 0.99 | 0.93 | 0.97 | 0.97 | -3.48% | 1,100 |
| May 14, 2026 | 0.92 | 1.01 | 0.92 | 1.01 | 1.01 | 2.55% | 4,040 |
| May 13, 2026 | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | -14.04% | 5,000 |
| May 12, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.64% | - |
| May 11, 2026 | 1.16 | 1.16 | 1.10 | 1.10 | 1.10 | -7.56% | 500 |
| May 8, 2026 | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | 2.15% | 1,630 |
| May 7, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.51% | - |
| May 6, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 0.83% | 850 |
| May 5, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -3.97% | 3,000 |
| May 4, 2026 | 1.45 | 1.45 | 1.26 | 1.26 | 1.26 | -10.32% | 4,217 |
| Apr 30, 2026 | 1.24 | 1.45 | 1.24 | 1.41 | 1.41 | 8.49% | 2,250 |
| Apr 29, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 0.39% | 15 |
| Apr 28, 2026 | 1.15 | 1.29 | 1.15 | 1.29 | 1.29 | 16.22% | 150 |
| Apr 27, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -5.93% | 10 |
| Apr 24, 2026 | 1.09 | 1.18 | 1.09 | 1.18 | 1.18 | 11.32% | 4,000 |
| Apr 23, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -10.17% | 8,400 |
| Apr 22, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | 10.28% | 6,000 |
| Apr 21, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | - |
| Apr 20, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | 6.00% | 5,305 |
| Apr 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.17% | - |
| Apr 16, 2026 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | 6.67% | 5,000 |
| Apr 15, 2026 | 0.74 | 0.90 | 0.74 | 0.90 | 0.90 | -9.46% | 570 |
| Apr 14, 2026 | 0.91 | 0.99 | 0.91 | 0.99 | 0.99 | 25.19% | 9,134 |
| Apr 13, 2026 | 0.63 | 0.79 | 0.63 | 0.79 | 0.79 | 25.24% | 22,150 |
| Apr 10, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.76% | - |
| Apr 9, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | -0.91% | 250 |
| Apr 8, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -3.80% | - |
| Apr 7, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 12.22% | 627 |
| Apr 2, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -7.65% | - |
| Apr 1, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 10.00% | 15,000 |
| Mar 31, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 9.99% | 340 |
| Mar 30, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -5.30% | - |
| Mar 27, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -2.37% | - |
| Mar 26, 2026 | 0.57 | 0.60 | 0.57 | 0.59 | 0.59 | 5.55% | 26,750 |
| Mar 25, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.45% | - |
| Mar 24, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 2.09% | - |
| Mar 23, 2026 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | -4.26% | 5,000 |