GeoPark Limited (FRA:G6O)
Germany · Delayed Price · Currency is EUR 8.12
-0.07 (-0.86%)
At close: Aug 26, 2026
FRA:G6O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | - | -0.86% | - |
| Aug 25, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 1.61% | - |
| Aug 24, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.80% | - |
| Aug 21, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.63% | - |
| Aug 20, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.76% | - |
| Aug 19, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -2.52% | - |
| Aug 18, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.14 | 1.05% | - |
| Aug 17, 2026 | 7.92 | 8.07 | 7.92 | 8.07 | 8.05 | 1.00% | - |
| Aug 14, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.97 | 1.72% | - |
| Aug 13, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.84 | -0.88% | - |
| Aug 12, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.91 | -3.35% | - |
| Aug 11, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.18 | 1.30% | - |
| Aug 10, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.08 | 0.68% | - |
| Aug 7, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.02 | 0.37% | - |
| Aug 6, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.99 | 1.71% | - |
| Aug 5, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.86 | -3.20% | - |
| Aug 4, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.12 | 4.50% | - |
| Aug 3, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.77 | -2.20% | - |
| Jul 31, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.94 | -1.18% | - |
| Jul 30, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.04 | -2.25% | - |
| Jul 29, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.22 | 2.30% | - |
| Jul 28, 2026 | 8.16 | 8.16 | 8.06 | 8.06 | 8.04 | 0.25% | 100 |
| Jul 27, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.02 | -8.69% | - |
| Jul 24, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.78 | -1.95% | - |
| Jul 23, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.95 | 2.63% | - |
| Jul 22, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.72 | 1.39% | - |
| Jul 21, 2026 | 8.26 | 8.63 | 8.26 | 8.63 | 8.60 | 1.41% | - |
| Jul 20, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.48 | 5.06% | - |
| Jul 17, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.08 | -2.41% | - |
| Jul 16, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.27 | -6.32% | - |
| Jul 15, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.83 | 0.74% | - |
| Jul 14, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.77 | -0.68% | - |
| Jul 13, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.83 | 5.42% | - |
| Jul 10, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.37 | 0.06% | - |
| Jul 9, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.37 | 0.66% | - |
| Jul 8, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.31 | 3.48% | - |
| Jul 7, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.04 | 3.53% | - |
| Jul 6, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.76 | - | - |
| Jul 3, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.76 | -2.45% | - |
| Jul 2, 2026 | 7.73 | 7.98 | 7.73 | 7.98 | 7.96 | 3.30% | 120 |
| Jul 1, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.70 | -1.40% | - |
| Jun 30, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.81 | -0.89% | - |
| Jun 29, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.88 | 2.80% | - |
| Jun 26, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.67 | -2.04% | - |
| Jun 25, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.83 | -5.37% | - |
| Jun 24, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.27 | -0.30% | - |
| Jun 23, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.29 | -8.68% | - |
| Jun 22, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.08 | 3.64% | - |
| Jun 19, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.76 | 2.57% | - |
| Jun 18, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.54 | -3.66% | - |