Games Workshop Group PLC (FRA:G7W)
Germany · Delayed Price · Currency is EUR 220.80
-2.40 (-1.08%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:G7W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | 0.18% | - |
| 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 |
| Mar 19, 2026 | 197.10 | 197.10 | 197.10 | 197.10 | 195.98 | -1.94% | - |
| Mar 18, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 199.86 | 3.13% | 24 |
| Mar 17, 2026 | 194.90 | 194.90 | 194.90 | 194.90 | 193.79 | -2.50% | - |
| Mar 16, 2026 | 199.90 | 199.90 | 199.90 | 199.90 | 198.76 | -0.35% | - |
| Mar 13, 2026 | 200.60 | 200.60 | 200.60 | 200.60 | 199.46 | 2.92% | - |
| Mar 12, 2026 | 194.90 | 194.90 | 194.90 | 194.90 | 193.79 | -1.96% | - |
| Mar 11, 2026 | 198.80 | 198.80 | 198.80 | 198.80 | 197.67 | 0.76% | - |
| Mar 10, 2026 | 197.30 | 197.30 | 197.30 | 197.30 | 196.18 | 2.49% | - |
| Mar 9, 2026 | 192.50 | 192.50 | 192.50 | 192.50 | 191.41 | -3.07% | - |
| Mar 6, 2026 | 198.60 | 198.60 | 198.60 | 198.60 | 197.47 | 0.61% | - |
| Mar 5, 2026 | 197.40 | 197.40 | 197.40 | 197.40 | 196.28 | 0.61% | - |
| Mar 4, 2026 | 196.20 | 196.20 | 196.20 | 196.20 | 195.09 | -2.87% | - |
| Mar 3, 2026 | 199.60 | 202.00 | 199.60 | 202.00 | 200.85 | -0.30% | 15 |
| Mar 2, 2026 | 208.40 | 208.40 | 202.60 | 202.60 | 201.45 | -0.39% | 18 |
| Feb 27, 2026 | 203.40 | 203.40 | 203.40 | 203.40 | 202.25 | 0.89% | - |
| Feb 26, 2026 | 199.10 | 201.60 | 199.10 | 201.60 | 200.46 | -0.20% | 11 |
| Feb 25, 2026 | 198.90 | 202.00 | 198.90 | 202.00 | 200.85 | - | 10 |
| Feb 24, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 200.85 | 1.00% | - |
| Feb 23, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 198.86 | 2.30% | 3 |
| Feb 20, 2026 | 195.50 | 195.50 | 195.50 | 195.50 | 194.39 | 1.51% | - |
| Feb 19, 2026 | 192.60 | 192.60 | 192.60 | 192.60 | 191.51 | -0.77% | - |
| Feb 18, 2026 | 194.10 | 194.10 | 194.10 | 194.10 | 192.43 | 1.84% | - |
| Feb 17, 2026 | 190.60 | 190.60 | 190.60 | 190.60 | 188.96 | 0.21% | - |
| Feb 16, 2026 | 190.20 | 190.20 | 190.20 | 190.20 | 188.56 | 1.66% | 16 |
| Feb 13, 2026 | 187.10 | 187.10 | 187.10 | 187.10 | 185.49 | -2.60% | - |
| Feb 12, 2026 | 192.10 | 192.10 | 192.10 | 192.10 | 190.45 | -1.23% | - |
| Feb 11, 2026 | 194.50 | 194.50 | 194.50 | 194.50 | 192.82 | -0.97% | - |