The Gap, Inc. (FRA:GAP)
Germany · Delayed Price · Currency is EUR 22.87
-0.70 (-2.95%)
At close: Dec 1, 2025
The Gap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -2.95% | - |
| Nov 28, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.26% | - |
| Nov 27, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2.89% | - |
| Nov 26, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -2.35% | - |
| Nov 25, 2025 | 21.24 | 23.39 | 21.24 | 23.39 | 23.39 | 8.31% | 150 |
| Nov 24, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -3.20% | - |
| Nov 21, 2025 | 20.83 | 22.31 | 20.83 | 22.31 | 22.31 | 8.56% | 150 |
| Nov 20, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.66% | - |
| Nov 19, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.78% | - |
| Nov 18, 2025 | 20.18 | 20.58 | 20.18 | 20.58 | 20.58 | -3.24% | 1 |
| Nov 17, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 1.89% | - |
| Nov 14, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -2.25% | - |
| Nov 13, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 4.04% | - |
| Nov 12, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.61% | - |
| Nov 11, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 3.20% | - |
| Nov 10, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 1.88% | - |
| Nov 7, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -3.29% | - |
| Nov 6, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 5.31% | - |
| Nov 5, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -2.29% | - |
| Nov 4, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.64% | - |
| Nov 3, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -1.80% | - |
| Oct 31, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -1.05% | - |
| Oct 30, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -2.79% | - |
| Oct 29, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 2.44% | - |
| Oct 28, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.87% | - |
| Oct 27, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 2.08% | - |
| Oct 24, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 6.69% | - |
| Oct 23, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -1.69% | - |
| Oct 22, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.25% | - |
| Oct 21, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 1.66% | - |
| Oct 20, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 6.18% | - |
| Oct 17, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -3.32% | - |
| Oct 16, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 1.86% | - |
| Oct 15, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.36% | - |
| Oct 14, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 2.20% | - |
| Oct 13, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -1.80% | - |
| Oct 10, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.86% | - |
| Oct 9, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.83% | - |
| Oct 8, 2025 | 17.96 | 17.96 | 17.78 | 17.78 | 17.78 | -2.35% | 150 |
| Oct 7, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.07 | -0.56% | - |
| Oct 6, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.17 | -1.28% | - |
| Oct 3, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.40 | 0.99% | - |
| Oct 2, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.22 | 1.89% | - |
| Oct 1, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 17.89 | 0.11% | - |
| Sep 30, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 17.87 | -3.00% | - |
| Sep 29, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.42 | -1.82% | - |
| Sep 26, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.76 | -2.08% | - |
| Sep 25, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.16 | 0.38% | - |
| Sep 24, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.08 | 1.47% | - |
| Sep 23, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.81 | 0.34% | - |