Guardant Health, Inc. (FRA:5GH)
Germany · Delayed Price · Currency is EUR 75.92
-1.11 (-1.44%)
Last updated: Apr 23, 2026, 9:15 AM CET
FRA:5GH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 75.92 | 75.92 | 75.92 | 75.92 | - | -1.44% | - |
| Apr 22, 2026 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | -0.19% | - |
| Apr 21, 2026 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | 0.97% | - |
| Apr 20, 2026 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | 5.58% | - |
| Apr 17, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 0.99% | - |
| Apr 16, 2026 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | -1.57% | - |
| Apr 15, 2026 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | 4.37% | - |
| Apr 14, 2026 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | 3.85% | - |
| Apr 13, 2026 | 66.48 | 67.19 | 66.48 | 67.19 | 67.19 | -0.64% | 90 |
| Apr 10, 2026 | 74.45 | 74.45 | 67.62 | 67.62 | 67.62 | -14.59% | 50 |
| Apr 9, 2026 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | -3.47% | - |
| Apr 8, 2026 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | 6.52% | - |
| Apr 7, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.57% | - |
| Apr 2, 2026 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | -4.21% | - |
| Apr 1, 2026 | 79.98 | 80.84 | 79.98 | 80.84 | 80.84 | 7.30% | 80 |
| Mar 31, 2026 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | 2.56% | - |
| Mar 30, 2026 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | -3.49% | - |
| Mar 27, 2026 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | 2.81% | - |
| Mar 26, 2026 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | -1.52% | - |
| Mar 25, 2026 | 71.96 | 75.18 | 71.96 | 75.18 | 75.18 | 3.50% | 47 |
| Mar 24, 2026 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | 0.69% | - |
| Mar 23, 2026 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | -5.38% | - |
| Mar 20, 2026 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | 0.87% | - |
| Mar 19, 2026 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | -0.50% | - |
| Mar 18, 2026 | 76.76 | 76.76 | 75.96 | 75.96 | 75.96 | 1.33% | 18 |
| Mar 17, 2026 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | 0.03% | - |
| Mar 16, 2026 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | 3.48% | - |
| Mar 13, 2026 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | -3.62% | - |
| Mar 12, 2026 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | -2.79% | - |
| Mar 11, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | -0.54% | - |
| Mar 10, 2026 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | 0.36% | - |
| Mar 9, 2026 | 77.40 | 77.44 | 77.40 | 77.44 | 77.44 | -2.66% | 100 |
| Mar 6, 2026 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | -0.05% | - |
| Mar 5, 2026 | 79.84 | 79.84 | 79.60 | 79.60 | 79.60 | 0.23% | 18 |
| Mar 4, 2026 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | 1.98% | - |
| Mar 3, 2026 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | -1.91% | - |
| Mar 2, 2026 | 80.08 | 80.08 | 79.40 | 79.40 | 79.40 | -3.27% | 125 |
| Feb 27, 2026 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | 2.11% | - |
| Feb 26, 2026 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | -0.10% | - |
| Feb 25, 2026 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | 0.57% | - |
| Feb 24, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -3.92% | - |
| Feb 23, 2026 | 86.20 | 86.20 | 83.26 | 83.26 | 83.26 | -10.51% | 31 |
| Feb 20, 2026 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | 2.31% | - |
| Feb 19, 2026 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | 0.87% | - |
| Feb 18, 2026 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | 2.52% | - |
| Feb 17, 2026 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | -0.20% | - |
| Feb 16, 2026 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | 2.30% | - |
| Feb 13, 2026 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | -4.78% | - |
| Feb 12, 2026 | 90.46 | 90.46 | 90.46 | 90.46 | 90.46 | 2.87% | - |
| Feb 11, 2026 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | 0.05% | - |