Guardant Health, Inc. (FRA:5GH)
Germany · Delayed Price · Currency is EUR 142.26
-0.68 (-0.48%)
Last updated: Aug 24, 2026, 2:46 PM CET
FRA:5GH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 142.94 | 142.94 | 142.94 | 142.94 | 142.94 | 2.25% | - |
| Aug 20, 2026 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | 1.70% | - |
| Aug 19, 2026 | 137.46 | 137.46 | 137.46 | 137.46 | 137.46 | -0.46% | - |
| Aug 18, 2026 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | 2.10% | - |
| Aug 17, 2026 | 135.26 | 135.26 | 135.26 | 135.26 | 135.26 | -0.19% | - |
| Aug 14, 2026 | 137.48 | 137.48 | 135.52 | 135.52 | 135.52 | -5.10% | 2 |
| Aug 13, 2026 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 0.06% | - |
| Aug 12, 2026 | 142.72 | 142.72 | 142.72 | 142.72 | 142.72 | -1.16% | - |
| Aug 11, 2026 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | -0.87% | - |
| Aug 10, 2026 | 145.66 | 145.66 | 145.66 | 145.66 | 145.66 | 6.82% | - |
| Aug 7, 2026 | 136.36 | 136.36 | 136.36 | 136.36 | 136.36 | -2.75% | - |
| Aug 6, 2026 | 140.22 | 140.22 | 140.22 | 140.22 | 140.22 | 1.36% | 5 |
| Aug 5, 2026 | 138.34 | 138.34 | 138.34 | 138.34 | 138.34 | 0.16% | - |
| Aug 4, 2026 | 138.12 | 138.12 | 138.12 | 138.12 | 138.12 | -1.88% | - |
| Aug 3, 2026 | 140.76 | 140.76 | 140.76 | 140.76 | 140.76 | 3.99% | - |
| Jul 31, 2026 | 135.36 | 135.36 | 135.36 | 135.36 | 135.36 | 7.53% | - |
| Jul 30, 2026 | 125.88 | 125.88 | 125.88 | 125.88 | 125.88 | 1.06% | - |
| Jul 29, 2026 | 124.56 | 124.56 | 124.56 | 124.56 | 124.56 | -1.55% | - |
| Jul 28, 2026 | 126.52 | 126.52 | 126.52 | 126.52 | 126.52 | -4.09% | - |
| Jul 27, 2026 | 130.38 | 131.92 | 130.38 | 131.92 | 131.92 | 0.56% | 134 |
| Jul 24, 2026 | 131.18 | 131.18 | 131.18 | 131.18 | 131.18 | 0.18% | - |
| Jul 23, 2026 | 130.94 | 130.94 | 130.94 | 130.94 | 130.94 | -0.89% | - |
| Jul 22, 2026 | 132.12 | 132.12 | 132.12 | 132.12 | 132.12 | 1.76% | - |
| Jul 21, 2026 | 129.84 | 129.84 | 129.84 | 129.84 | 129.84 | -5.31% | - |
| Jul 20, 2026 | 135.74 | 137.12 | 135.74 | 137.12 | 137.12 | 2.90% | 10 |
| Jul 17, 2026 | 133.26 | 133.26 | 133.26 | 133.26 | 133.26 | -4.76% | - |
| Jul 16, 2026 | 141.52 | 141.52 | 139.92 | 139.92 | 139.92 | -0.26% | 72 |
| Jul 15, 2026 | 140.28 | 140.28 | 140.28 | 140.28 | 140.28 | 2.13% | - |
| Jul 14, 2026 | 137.36 | 137.36 | 137.36 | 137.36 | 137.36 | -0.79% | - |
| Jul 13, 2026 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | -2.68% | - |
| Jul 10, 2026 | 142.28 | 142.28 | 142.28 | 142.28 | 142.28 | 4.36% | - |
| Jul 9, 2026 | 136.34 | 136.34 | 136.34 | 136.34 | 136.34 | -3.86% | 10 |
| Jul 8, 2026 | 141.82 | 141.82 | 141.82 | 141.82 | 141.82 | -3.04% | - |
| Jul 7, 2026 | 146.26 | 146.26 | 146.26 | 146.26 | 146.26 | -0.53% | - |
| Jul 6, 2026 | 147.04 | 147.04 | 147.04 | 147.04 | 147.04 | 0.01% | - |
| Jul 3, 2026 | 147.02 | 147.02 | 147.02 | 147.02 | 147.02 | -1.55% | - |
| Jul 2, 2026 | 149.34 | 149.34 | 149.34 | 149.34 | 149.34 | 14.10% | - |
| Jul 1, 2026 | 130.88 | 130.88 | 130.88 | 130.88 | 130.88 | -2.95% | - |
| Jun 30, 2026 | 134.86 | 134.86 | 134.86 | 134.86 | 134.86 | 1.44% | - |
| Jun 29, 2026 | 130.88 | 132.94 | 130.88 | 132.94 | 132.94 | 6.66% | 115 |
| Jun 26, 2026 | 124.64 | 124.64 | 124.64 | 124.64 | 124.64 | 2.03% | - |
| Jun 25, 2026 | 122.16 | 122.16 | 122.16 | 122.16 | 122.16 | 1.63% | - |
| Jun 24, 2026 | 115.10 | 120.20 | 115.10 | 120.20 | 120.20 | 7.59% | 18 |
| Jun 23, 2026 | 111.60 | 111.72 | 111.60 | 111.72 | 111.72 | -0.20% | 50 |
| Jun 22, 2026 | 114.44 | 114.44 | 111.94 | 111.94 | 111.94 | -1.84% | 134 |
| Jun 19, 2026 | 114.04 | 114.04 | 114.04 | 114.04 | 114.04 | -0.83% | - |
| Jun 18, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 4.83% | - |
| Jun 17, 2026 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | -2.32% | - |
| Jun 16, 2026 | 111.42 | 112.30 | 111.42 | 112.30 | 112.30 | -3.85% | 5 |
| Jun 15, 2026 | 114.30 | 116.80 | 114.30 | 116.80 | 116.80 | 3.80% | 155 |