The Gap, Inc. (FRA:GAP)
Germany · Delayed Price · Currency is EUR 21.73
-0.13 (-0.62%)
Last updated: Jan 2, 2026, 9:03 AM CET
The Gap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 3.25% | - |
| Jan 8, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.16% | - |
| Jan 7, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 6.59% | - |
| Jan 6, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.34 | 0.49% | - |
| Jan 5, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.24 | -1.59% | - |
| Jan 2, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.58 | -0.62% | - |
| Dec 30, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.72 | -0.43% | - |
| Dec 29, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.81 | -3.73% | - |
| Dec 23, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.66 | -4.04% | - |
| Dec 22, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.61 | 2.90% | - |
| Dec 19, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 22.94 | 0.50% | - |
| Dec 18, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.83 | -1.67% | - |
| Dec 17, 2025 | 22.91 | 23.37 | 22.91 | 23.37 | 23.22 | 4.19% | 180 |
| Dec 16, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.28 | 0.58% | - |
| Dec 15, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.15 | -2.19% | - |
| Dec 12, 2025 | 22.55 | 22.80 | 22.55 | 22.80 | 22.65 | 2.08% | 307 |
| Dec 11, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.19 | 0.34% | - |
| Dec 10, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.11 | 2.46% | - |
| Dec 9, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.58 | -3.83% | - |
| Dec 8, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.44 | 0.13% | - |
| Dec 5, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.41 | -1.12% | - |
| Dec 4, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.67 | -0.35% | - |
| Dec 3, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.74 | -2.28% | - |
| Dec 2, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.28 | 2.47% | - |
| Dec 1, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.71 | -2.95% | - |
| Nov 28, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.41 | 0.26% | - |
| Nov 27, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.35 | 2.89% | - |
| Nov 26, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.69 | -2.35% | - |
| Nov 25, 2025 | 21.24 | 23.39 | 21.24 | 23.39 | 23.24 | 8.31% | 150 |
| Nov 24, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.45 | -3.20% | - |
| Nov 21, 2025 | 20.83 | 22.31 | 20.83 | 22.31 | 22.16 | 8.56% | 150 |
| Nov 20, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.41 | 0.66% | - |
| Nov 19, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.28 | -0.78% | - |
| Nov 18, 2025 | 20.18 | 20.58 | 20.18 | 20.58 | 20.44 | -3.24% | 1 |
| Nov 17, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.13 | 1.89% | - |
| Nov 14, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.73 | -2.25% | - |
| Nov 13, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.21 | 4.04% | - |
| Nov 12, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.39 | -0.61% | - |
| Nov 11, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.51 | 3.20% | - |
| Nov 10, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.87 | 1.88% | - |
| Nov 7, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.51 | -3.29% | - |
| Nov 6, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.17 | 5.31% | - |
| Nov 5, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.16 | -2.29% | - |
| Nov 4, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.60 | 0.64% | - |
| Nov 3, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.48 | -1.80% | - |
| Oct 31, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.84 | -1.05% | - |
| Oct 30, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.05 | -2.79% | - |
| Oct 29, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.62 | 2.44% | - |
| Oct 28, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.13 | 0.87% | - |
| Oct 27, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 19.96 | 2.08% | - |