GeoPark Limited (FRA:G6O)
Germany · Delayed Price · Currency is EUR 7.85
-0.25 (-3.09%)
At close: Mar 27, 2026
FRA:G6O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -3.09% | - |
| Mar 26, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Mar 25, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.83% | - |
| Mar 24, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Mar 23, 2026 | 9.00 | 9.00 | 8.15 | 8.15 | 8.15 | -5.23% | 1,440 |
| Mar 20, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -4.44% | - |
| Mar 19, 2026 | 8.65 | 9.00 | 8.65 | 9.00 | 9.00 | 2.86% | 140 |
| Mar 18, 2026 | 8.35 | 8.75 | 8.35 | 8.75 | 8.75 | 6.71% | 25 |
| Mar 17, 2026 | 8.05 | 8.20 | 8.05 | 8.20 | 8.20 | 7.89% | 70 |
| Mar 16, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 13, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.01% | - |
| Mar 12, 2026 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | 7.19% | - |
| Mar 11, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -9.15% | - |
| Mar 10, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.62 | -1.92% | - |
| Mar 9, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.77 | 1.30% | 1,250 |
| Mar 6, 2026 | 7.45 | 7.70 | 7.45 | 7.70 | 7.67 | -0.65% | 530 |
| Mar 5, 2026 | 7.40 | 7.75 | 7.40 | 7.75 | 7.72 | 11.51% | 1,957 |
| Mar 4, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.93 | -4.14% | - |
| Mar 3, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.23 | -4.61% | - |
| Mar 2, 2026 | 7.40 | 7.60 | 7.40 | 7.60 | 7.57 | - | 300 |
| Feb 27, 2026 | 7.05 | 7.60 | 7.05 | 7.60 | 7.57 | 10.14% | 500 |
| Feb 26, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.88 | 0.73% | - |
| Feb 25, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.83 | -3.52% | - |
| Feb 24, 2026 | 6.90 | 7.10 | 6.90 | 7.10 | 7.08 | 1.43% | 150 |
| Feb 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.98 | -0.71% | - |
| Feb 20, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.03 | 3.68% | - |
| Feb 19, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.78 | 2.26% | - |
| Feb 18, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.63 | -3.62% | - |
| Feb 17, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.88 | 1.47% | - |
| Feb 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.78 | 1.49% | - |
| Feb 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.68 | -4.96% | - |
| Feb 12, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.03 | 2.92% | - |
| Feb 11, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.83 | -0.72% | - |
| Feb 10, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.88 | -3.50% | - |
| Feb 9, 2026 | 6.75 | 7.15 | 6.75 | 7.15 | 7.13 | 5.15% | 300 |
| Feb 6, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.78 | 4.62% | - |
| Feb 5, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.48 | -9.72% | - |
| Feb 4, 2026 | 6.55 | 7.20 | 6.55 | 7.20 | 7.18 | 9.09% | 100 |
| Feb 3, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.58 | 1.54% | - |
| Feb 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.48 | -13.91% | - |
| Jan 30, 2026 | 7.05 | 7.55 | 7.05 | 7.55 | 7.52 | 9.42% | 111 |
| Jan 29, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.88 | 2.22% | - |
| Jan 28, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.73 | 3.85% | - |
| Jan 27, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.48 | -2.26% | - |
| Jan 26, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.63 | 3.10% | - |
| Jan 23, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.43 | -1.53% | - |
| Jan 22, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.53 | 6.50% | - |
| Jan 21, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.13 | -3.15% | - |
| Jan 20, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.33 | 0.79% | - |
| Jan 19, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.28 | -1.56% | - |