Games Workshop Group PLC (FRA:G7W)
Germany · Delayed Price · Currency is EUR 226.20
-6.40 (-2.75%)
Last updated: Jun 2, 2026, 8:06 AM CET
FRA:G7W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 226.20 | 226.20 | 226.20 | 226.20 | - | -2.75% | - |
| Jun 1, 2026 | 232.60 | 232.60 | 232.60 | 232.60 | 232.60 | 1.04% | - |
| May 29, 2026 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | -1.37% | - |
| May 28, 2026 | 233.40 | 233.40 | 233.40 | 233.40 | 233.40 | -4.73% | - |
| May 27, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 2.85% | - |
| May 26, 2026 | 238.20 | 238.20 | 238.20 | 238.20 | 238.20 | -0.83% | - |
| May 25, 2026 | 241.00 | 241.00 | 240.20 | 240.20 | 240.20 | 7.42% | 17 |
| May 22, 2026 | 223.60 | 223.60 | 223.60 | 223.60 | 223.60 | 2.57% | 20 |
| May 21, 2026 | 218.60 | 218.60 | 218.00 | 218.00 | 218.00 | -1.27% | 20 |
| May 20, 2026 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | -1.34% | - |
| May 19, 2026 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | 0.45% | - |
| May 18, 2026 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | 0.36% | 4 |
| May 15, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -1.42% | - |
| May 14, 2026 | 225.20 | 225.20 | 225.20 | 225.20 | 225.20 | -0.35% | - |
| May 13, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.18% | - |
| May 12, 2026 | 224.40 | 226.40 | 224.40 | 226.40 | 226.40 | -0.88% | 20 |
| May 11, 2026 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | 1.15% | 7 |
| May 8, 2026 | 225.80 | 225.80 | 225.80 | 225.80 | 225.80 | -2.25% | - |
| May 7, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | -0.09% | - |
| May 6, 2026 | 231.00 | 231.20 | 231.00 | 231.20 | 231.20 | 2.30% | 26 |
| May 5, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -1.48% | - |
| May 4, 2026 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | 1.68% | - |
| Apr 30, 2026 | 222.00 | 225.60 | 222.00 | 225.60 | 225.60 | -0.18% | 20 |
| Apr 29, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -1.05% | - |
| Apr 28, 2026 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | -0.44% | 10 |
| Apr 27, 2026 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | 3.89% | 10 |
| Apr 24, 2026 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | -1.08% | - |
| Apr 23, 2026 | 223.20 | 223.20 | 223.20 | 223.20 | 223.20 | -1.93% | - |
| Apr 22, 2026 | 226.80 | 227.60 | 226.80 | 227.60 | 227.60 | 0.35% | 20 |
| Apr 21, 2026 | 227.00 | 227.00 | 226.80 | 226.80 | 226.80 | -0.53% | 10 |
| Apr 20, 2026 | 228.20 | 228.20 | 228.00 | 228.00 | 228.00 | 3.26% | 5 |
| Apr 17, 2026 | 221.20 | 221.20 | 220.80 | 220.80 | 220.80 | -1.08% | 15 |
| Apr 16, 2026 | 223.20 | 223.20 | 223.20 | 223.20 | 223.20 | 0.75% | - |
| Apr 15, 2026 | 222.80 | 222.80 | 222.80 | 222.80 | 221.53 | -1.85% | - |
| Apr 14, 2026 | 223.60 | 227.00 | 223.60 | 227.00 | 225.71 | 5.68% | 80 |
| Apr 13, 2026 | 214.80 | 214.80 | 214.80 | 214.80 | 213.58 | -0.74% | - |
| Apr 10, 2026 | 216.40 | 216.40 | 216.40 | 216.40 | 215.17 | 1.03% | - |
| Apr 9, 2026 | 214.20 | 214.20 | 214.20 | 214.20 | 212.98 | -2.28% | - |
| Apr 8, 2026 | 219.20 | 219.20 | 219.20 | 219.20 | 217.96 | 8.41% | - |
| Apr 7, 2026 | 202.20 | 202.20 | 202.20 | 202.20 | 201.05 | 3.43% | - |
| Apr 2, 2026 | 195.50 | 195.50 | 195.50 | 195.50 | 194.39 | -5.65% | - |
| Apr 1, 2026 | 207.20 | 207.20 | 207.20 | 207.20 | 206.02 | 0.48% | - |
| Mar 31, 2026 | 206.20 | 206.20 | 206.20 | 206.20 | 205.03 | 1.38% | - |
| Mar 30, 2026 | 203.40 | 203.40 | 203.40 | 203.40 | 202.25 | -4.60% | - |
| Mar 27, 2026 | 213.20 | 213.20 | 213.20 | 213.20 | 211.99 | 0.19% | - |
| Mar 26, 2026 | 212.80 | 212.80 | 212.80 | 212.80 | 211.59 | 0.66% | - |
| Mar 25, 2026 | 211.40 | 211.40 | 211.40 | 211.40 | 210.20 | 2.72% | - |
| Mar 24, 2026 | 205.80 | 205.80 | 205.80 | 205.80 | 204.63 | 5.16% | - |
| Mar 23, 2026 | 195.70 | 195.70 | 195.70 | 195.70 | 194.59 | -4.54% | - |
| Mar 20, 2026 | 200.80 | 205.00 | 200.80 | 205.00 | 203.84 | 4.01% | 15 |