GeoPark Limited (FRA:G6O)
Germany · Delayed Price · Currency is EUR 5.90
+0.10 (1.72%)
At close: Dec 19, 2025
GeoPark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Dec 18, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Dec 17, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Dec 16, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Dec 15, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Dec 12, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Dec 11, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.80% | - |
| Dec 10, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -7.41% | - |
| Dec 9, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Dec 8, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Dec 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Dec 4, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | - |
| Dec 3, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Dec 2, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Dec 1, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Nov 28, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Nov 27, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.50% | - |
| Nov 26, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 5.56% | - |
| Nov 25, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.33% | - |
| Nov 24, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Nov 21, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -4.44% | - |
| Nov 20, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 4.65% | - |
| Nov 19, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Nov 18, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.42 | -0.77% | - |
| Nov 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.47 | -2.26% | - |
| Nov 14, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.62 | -0.75% | - |
| Nov 13, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.67 | -3.60% | - |
| Nov 12, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.92 | 2.96% | - |
| Nov 11, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.72 | -2.88% | - |
| Nov 10, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.92 | -1.42% | - |
| Nov 7, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.02 | 2.92% | - |
| Nov 6, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.82 | 3.79% | - |
| Nov 5, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.57 | -0.75% | - |
| Nov 4, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.62 | -2.92% | - |
| Nov 3, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.82 | 0.74% | - |
| Oct 31, 2025 | 6.80 | 6.85 | 6.80 | 6.80 | 6.77 | -2.16% | 250 |
| Oct 30, 2025 | 6.45 | 6.95 | 6.45 | 6.95 | 6.92 | 23.01% | - |
| Oct 29, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.63 | -3.42% | - |
| Oct 28, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.83 | -2.50% | - |
| Oct 27, 2025 | 5.65 | 6.00 | 5.65 | 6.00 | 5.98 | 2.56% | - |
| Oct 24, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.83 | 2.63% | 35 |
| Oct 23, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.68 | 5.56% | - |
| Oct 22, 2025 | 4.98 | 5.40 | 4.98 | 5.40 | 5.38 | 8.87% | 70 |
| Oct 21, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.94 | 2.06% | - |
| Oct 20, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.84 | -3.76% | - |
| Oct 17, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.03 | -4.72% | - |
| Oct 16, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | 0.95% | - |
| Oct 15, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.23 | - | - |
| Oct 14, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.23 | -0.94% | - |
| Oct 13, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | -2.75% | - |