The Gap, Inc. (FRA:GAP)
Germany · Delayed Price · Currency is EUR 19.00
+0.52 (2.79%)
At close: Aug 28, 2025
The Gap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | - | -3.58% | 100 |
| Aug 28, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | 2.79% | 100 |
| Aug 27, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | - | 0.93% | 100 |
| Aug 26, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | - | 0.23% | - |
| Aug 25, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | - | 0.81% | - |
| Aug 22, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | - | 3.03% | 100 |
| Aug 21, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | -0.20% | 1,110 |
| Aug 20, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | - | -1.15% | 1,110 |
| Aug 19, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | - | 1.93% | 1,110 |
| Aug 18, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | -1.11% | 1,110 |
| Aug 15, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | - | -0.41% | 30 |
| Aug 14, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | - | 2.28% | 30 |
| Aug 13, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | - | 2.51% | 30 |
| Aug 12, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | - | 0.77% | 30 |
| Aug 11, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | - | -1.94% | 30 |
| Aug 8, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | - | 0.86% | 30 |
| Aug 7, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1.55% | 30 |
| Aug 6, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | - | -0.06% | 30 |
| Aug 5, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | - | 3.66% | 30 |
| Aug 4, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | - | -4.68% | 30 |
| Aug 1, 2025 | 16.89 | 16.95 | 16.89 | 16.95 | - | -0.09% | 30 |
| Jul 31, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | - | -0.47% | - |
| Jul 30, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | - | -2.30% | 200 |
| Jul 29, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | - | 0.03% | 200 |
| Jul 28, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | - | 1.56% | 200 |
| Jul 25, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | - | -1.09% | 200 |
| Jul 24, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | - | -0.94% | - |
| Jul 23, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | - | 0.50% | - |
| Jul 22, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | - | -0.55% | - |
| Jul 21, 2025 | 17.17 | 17.54 | 17.17 | 17.54 | - | 0.89% | 200 |
| Jul 18, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | - | 0.85% | 55 |
| Jul 17, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | - | -2.49% | 55 |
| Jul 16, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | - | -2.71% | 55 |
| Jul 15, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | - | -6.10% | 55 |
| Jul 14, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | - | -1.27% | 55 |
| Jul 11, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | - | 3.29% | 55 |
| Jul 10, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | - | -1.25% | 55 |
| Jul 9, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | - | 1.23% | - |
| Jul 8, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | - | -0.45% | 55 |
| Jul 7, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | - | 0.12% | 55 |
| Jul 4, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | - | 0.68% | 55 |
| Jul 3, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | - | -0.16% | - |
| Jul 2, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | - | 2.78% | - |
| Jul 1, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | - | -0.39% | - |
| Jun 30, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | - | -1.22% | - |
| Jun 27, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | - | 3.09% | 55 |
| Jun 26, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | - | -1.47% | - |
| Jun 25, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | - | 0.38% | - |
| Jun 24, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | - | -0.24% | - |
| Jun 23, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | - | 2.82% | 55 |