Gates Industrial Corporation Ltd. (FRA:76P)
Germany · Delayed Price · Currency is EUR 22.14
+0.10 (0.45%)
At close: Sep 18, 2026
FRA:76P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 22.18 | 22.18 | 22.14 | 22.14 | 22.14 | 0.45% | - |
| Sep 17, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 1.01% | - |
| Sep 16, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.55% | - |
| Sep 15, 2026 | 21.66 | 21.94 | 21.66 | 21.94 | 21.94 | 0.92% | - |
| Sep 14, 2026 | 22.20 | 22.20 | 21.74 | 21.74 | 21.74 | -0.55% | - |
| Sep 11, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -2.41% | - |
| Sep 10, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.18% | - |
| Sep 9, 2026 | 21.76 | 22.36 | 21.76 | 22.36 | 22.36 | 2.10% | - |
| Sep 8, 2026 | 21.84 | 21.90 | 21.84 | 21.90 | 21.90 | 0.27% | - |
| Sep 7, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 2.25% | - |
| Sep 4, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.66% | - |
| Sep 3, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.57% | - |
| Sep 2, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -3.03% | - |
| Sep 1, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.91% | - |
| Aug 31, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -1.70% | - |
| Aug 28, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -1.24% | - |
| Aug 27, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 3.01% | - |
| Aug 26, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.36% | - |
| Aug 25, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.82% | - |
| Aug 24, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - | - |
| Aug 21, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -1.35% | - |
| Aug 20, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -4.07% | - |
| Aug 19, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -3.59% | - |
| Aug 18, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 1.10% | - |
| Aug 17, 2026 | 23.64 | 23.70 | 23.64 | 23.70 | 23.70 | 0.08% | - |
| Aug 14, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.75% | - |
| Aug 13, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -2.05% | - |
| Aug 12, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 5.00% | - |
| Jul 17, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Jul 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Jul 15, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jul 14, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jul 13, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Jul 10, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Jul 9, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Jul 8, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -4.24% | - |
| Jul 7, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Jul 6, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jul 3, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Jul 2, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Jul 1, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Jun 30, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.17% | - |
| Jun 29, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Jun 26, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 5.88% | - |
| Jun 25, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Jun 24, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -4.07% | - |
| Jun 23, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Jun 22, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jun 19, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.54% | - |
| Jun 18, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |