Games Workshop Group PLC (FRA:G7W)
Germany · Delayed Price · Currency is EUR 237.40
-4.80 (-1.98%)
At close: Jul 17, 2026
FRA:G7W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | -1.98% | - |
| Jul 16, 2026 | 242.20 | 242.20 | 242.20 | 242.20 | 242.20 | 1.59% | - |
| Jul 15, 2026 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | -1.97% | - |
| Jul 14, 2026 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | - | - |
| Jul 13, 2026 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | 2.88% | 20 |
| Jul 10, 2026 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | 0.51% | - |
| Jul 9, 2026 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | -5.62% | - |
| Jul 8, 2026 | 249.20 | 249.20 | 249.20 | 249.20 | 249.20 | 1.96% | 1 |
| Jul 7, 2026 | 244.40 | 244.40 | 244.40 | 244.40 | 244.40 | -3.09% | - |
| Jul 6, 2026 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | -1.25% | - |
| Jul 3, 2026 | 255.40 | 255.40 | 255.40 | 255.40 | 255.40 | 1.92% | - |
| Jul 2, 2026 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | 0.02% | - |
| Jul 1, 2026 | 251.60 | 251.60 | 251.60 | 251.60 | 250.55 | -2.78% | - |
| Jun 30, 2026 | 261.60 | 261.60 | 258.80 | 258.80 | 257.72 | -0.92% | 14 |
| Jun 29, 2026 | 253.60 | 261.20 | 253.60 | 261.20 | 260.11 | 2.43% | 55 |
| Jun 26, 2026 | 255.20 | 255.20 | 255.00 | 255.00 | 253.94 | -2.15% | 37 |
| Jun 25, 2026 | 252.00 | 260.60 | 252.00 | 260.60 | 259.51 | 9.68% | 3 |
| Jun 24, 2026 | 237.60 | 237.60 | 237.60 | 237.60 | 236.61 | 0.93% | - |
| Jun 23, 2026 | 238.00 | 238.00 | 235.40 | 235.40 | 234.42 | 1.03% | 19 |
| Jun 22, 2026 | 233.00 | 233.00 | 233.00 | 233.00 | 232.03 | 1.04% | - |
| Jun 19, 2026 | 230.60 | 230.60 | 230.60 | 230.60 | 229.64 | -1.62% | - |
| Jun 18, 2026 | 234.40 | 234.40 | 234.40 | 234.40 | 233.42 | 0.17% | - |
| Jun 17, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 233.02 | -1.43% | - |
| Jun 16, 2026 | 229.00 | 237.60 | 229.00 | 237.40 | 236.41 | 3.94% | 25 |
| Jun 15, 2026 | 228.40 | 228.40 | 228.40 | 228.40 | 227.45 | - | - |
| Jun 12, 2026 | 222.20 | 228.40 | 222.20 | 228.40 | 227.45 | 2.79% | 2 |
| Jun 11, 2026 | 222.20 | 222.20 | 222.20 | 222.20 | 221.27 | -1.51% | - |
| Jun 10, 2026 | 217.20 | 225.60 | 217.20 | 225.60 | 224.66 | 3.20% | 1 |
| Jun 9, 2026 | 218.60 | 218.60 | 218.60 | 218.60 | 217.69 | -0.82% | - |
| Jun 8, 2026 | 220.40 | 220.40 | 220.40 | 220.40 | 219.48 | -2.56% | - |
| Jun 5, 2026 | 222.40 | 226.20 | 222.40 | 226.20 | 225.26 | -0.18% | 2 |
| Jun 4, 2026 | 226.60 | 226.60 | 226.60 | 226.60 | 225.65 | -0.79% | - |
| Jun 3, 2026 | 228.40 | 228.40 | 228.40 | 228.40 | 227.45 | 0.97% | - |
| Jun 2, 2026 | 226.20 | 226.20 | 226.20 | 226.20 | 225.26 | -2.75% | - |
| Jun 1, 2026 | 232.60 | 232.60 | 232.60 | 232.60 | 231.63 | 1.04% | - |
| May 29, 2026 | 230.20 | 230.20 | 230.20 | 230.20 | 229.24 | -1.37% | - |
| May 28, 2026 | 233.40 | 233.40 | 233.40 | 233.40 | 232.43 | -4.73% | - |
| May 27, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 243.98 | 2.85% | - |
| May 26, 2026 | 238.20 | 238.20 | 238.20 | 238.20 | 237.21 | -0.83% | - |
| May 25, 2026 | 241.00 | 241.00 | 240.20 | 240.20 | 239.20 | 7.42% | 17 |
| May 22, 2026 | 223.60 | 223.60 | 223.60 | 223.60 | 222.67 | 2.57% | - |
| May 21, 2026 | 218.60 | 218.60 | 218.00 | 218.00 | 217.09 | -1.27% | 20 |
| May 20, 2026 | 220.80 | 220.80 | 220.80 | 220.80 | 219.88 | -1.34% | - |
| May 19, 2026 | 223.80 | 223.80 | 223.80 | 223.80 | 222.87 | 0.45% | - |
| May 18, 2026 | 222.80 | 222.80 | 222.80 | 222.80 | 221.87 | 0.36% | 4 |
| May 15, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 221.07 | -1.42% | - |
| May 14, 2026 | 225.20 | 225.20 | 225.20 | 225.20 | 224.26 | -0.35% | - |
| May 13, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 225.06 | -0.18% | - |
| May 12, 2026 | 224.40 | 226.40 | 224.40 | 226.40 | 225.46 | -0.88% | 20 |
| May 11, 2026 | 228.40 | 228.40 | 228.40 | 228.40 | 227.45 | 1.15% | 7 |