The Gap, Inc. (FRA:GAP)
Germany · Delayed Price · Currency is EUR 18.56
-0.34 (-1.82%)
At close: Sep 29, 2025
The Gap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -3.00% | - |
| Sep 29, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -1.82% | 870 |
| Sep 26, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -2.08% | 5,115 |
| Sep 25, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.38% | - |
| Sep 24, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 1.47% | 3,114 |
| Sep 23, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.34% | 40 |
| Sep 22, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -2.39% | 40 |
| Sep 19, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.99% | 40 |
| Sep 18, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.75% | 40 |
| Sep 17, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -5.22% | 40 |
| Sep 16, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 3.91% | 40 |
| Sep 15, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -5.42% | 40 |
| Sep 12, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.17% | 40 |
| Sep 11, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.30% | 40 |
| Sep 10, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.02% | 40 |
| Sep 9, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 1.04% | 40 |
| Sep 8, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.98% | 40 |
| Sep 5, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 5.00% | 40 |
| Sep 4, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.53% | 40 |
| Sep 3, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 1.12% | 40 |
| Sep 2, 2025 | 18.67 | 19.03 | 18.67 | 19.03 | 19.03 | 2.09% | 40 |
| Sep 1, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 1.70% | 100 |
| Aug 29, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -3.58% | 100 |
| Aug 28, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.79% | 100 |
| Aug 27, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.93% | 100 |
| Aug 26, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.23% | 100 |
| Aug 25, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.81% | 100 |
| Aug 22, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 3.03% | 100 |
| Aug 21, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.20% | 1,110 |
| Aug 20, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -1.15% | 1,110 |
| Aug 19, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 1.93% | 1,110 |
| Aug 18, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.11% | 1,110 |
| Aug 15, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.41% | 30 |
| Aug 14, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 2.28% | 30 |
| Aug 13, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 2.51% | 30 |
| Aug 12, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.77% | 30 |
| Aug 11, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -1.94% | 30 |
| Aug 8, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.86% | 30 |
| Aug 7, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.55% | 30 |
| Aug 6, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.06% | 30 |
| Aug 5, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 3.66% | 30 |
| Aug 4, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -4.68% | 30 |
| Aug 1, 2025 | 16.89 | 16.95 | 16.89 | 16.95 | 16.95 | -0.09% | 30 |
| Jul 31, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.47% | 200 |
| Jul 30, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -2.30% | 200 |
| Jul 29, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.03% | 200 |
| Jul 28, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 1.56% | 200 |
| Jul 25, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -1.09% | 200 |
| Jul 24, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.94% | 200 |
| Jul 23, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.50% | 200 |