GeoPark Limited (FRA:G6O)
Germany · Delayed Price · Currency is EUR 9.32
-0.02 (-0.16%)
At close: Jun 5, 2026
FRA:G6O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.16% | - |
| Jun 4, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -4.16% | - |
| Jun 3, 2026 | 10.11 | 10.11 | 9.74 | 9.74 | 9.74 | 3.40% | - |
| Jun 2, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 7.05% | - |
| Jun 1, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 8.25% | - |
| May 29, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -2.99% | - |
| May 28, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 2.38% | - |
| May 27, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 3.54% | - |
| May 26, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -4.24% | - |
| May 25, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 200 |
| May 22, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.96% | - |
| May 21, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -1.94% | - |
| May 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -3.85% | - |
| May 19, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.84 | 8.45% | - |
| May 18, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.15 | -1.33% | - |
| May 15, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.26 | 2.86% | - |
| May 14, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.03 | -1.23% | - |
| May 13, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.13 | -2.10% | - |
| May 12, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.30 | 2.21% | - |
| May 11, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.12 | 8.61% | - |
| May 8, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.48 | -4.09% | - |
| May 7, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.80 | -2.01% | - |
| May 6, 2026 | 7.99 | 7.99 | 7.98 | 7.98 | 7.96 | -0.93% | - |
| May 5, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.03 | -4.96% | - |
| May 4, 2026 | 7.81 | 8.47 | 7.81 | 8.47 | 8.45 | 4.31% | 100 |
| Apr 30, 2026 | 8.06 | 8.12 | 8.06 | 8.12 | 8.10 | 5.45% | 300 |
| Apr 29, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.68 | -3.75% | - |
| Apr 28, 2026 | 7.84 | 8.00 | 7.84 | 8.00 | 7.98 | 4.58% | 1,350 |
| Apr 27, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.63 | 1.12% | - |
| Apr 24, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.55 | -2.89% | - |
| Apr 23, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.77 | 6.64% | - |
| Apr 22, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.29 | 0.90% | - |
| Apr 21, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.22 | -5.79% | - |
| Apr 20, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.67 | -0.07% | - |
| Apr 17, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.67 | 1.32% | - |
| Apr 16, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.57 | -6.58% | - |
| Apr 15, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.11 | -0.85% | - |
| Apr 14, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.18 | 1.17% | - |
| Apr 13, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.08 | 19.82% | - |
| Apr 10, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.74 | -4.79% | - |
| Apr 9, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.08 | 0.64% | - |
| Apr 8, 2026 | 6.98 | 7.06 | 6.98 | 7.06 | 7.04 | -2.62% | 10,000 |
| Apr 7, 2026 | 7.90 | 7.90 | 7.24 | 7.25 | 7.23 | -7.71% | 265 |
| Apr 2, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.83 | - | - |
| Apr 1, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.83 | -4.27% | - |
| Mar 31, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.18 | -2.96% | - |
| Mar 30, 2026 | 8.10 | 8.50 | 8.10 | 8.45 | 8.43 | 7.64% | 30 |
| Mar 27, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.83 | -3.09% | - |
| Mar 26, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.08 | 0.62% | - |
| Mar 25, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.03 | -1.83% | - |