The Gap, Inc. (FRA:GAP)
Germany · Delayed Price · Currency is EUR 21.65
+0.40 (1.88%)
At close: Mar 27, 2026
FRA:GAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 1.88% | - |
| Mar 26, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -3.19% | - |
| Mar 25, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 4.25% | - |
| Mar 24, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 2.88% | - |
| Mar 23, 2026 | 20.29 | 20.46 | 20.29 | 20.46 | 20.46 | -0.70% | 14 |
| Mar 20, 2026 | 20.59 | 20.61 | 20.59 | 20.61 | 20.61 | -0.58% | 75 |
| Mar 19, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.58% | - |
| Mar 18, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 2.97% | 150 |
| Mar 17, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -1.50% | - |
| Mar 16, 2026 | 20.31 | 20.32 | 20.31 | 20.32 | 20.32 | 2.29% | - |
| Mar 13, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.61% | - |
| Mar 12, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 1.13% | - |
| Mar 11, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 1.64% | - |
| Mar 10, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.40% | - |
| Mar 9, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -9.41% | - |
| Mar 6, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -8.71% | - |
| Mar 5, 2026 | 23.61 | 23.61 | 23.60 | 23.60 | 23.60 | 2.41% | 2,200 |
| Mar 4, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -2.35% | - |
| Mar 3, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.61% | - |
| Mar 2, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -1.78% | - |
| Feb 27, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 3.91% | - |
| Feb 26, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.48% | - |
| Feb 25, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.31% | - |
| Feb 24, 2026 | 22.82 | 22.82 | 22.80 | 22.80 | 22.80 | -4.62% | 40 |
| Feb 23, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.17% | - |
| Feb 20, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 1.19% | - |
| Feb 19, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 1.90% | - |
| Feb 18, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.61% | - |
| Feb 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.84% | - |
| Feb 16, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2.29% | - |
| Feb 13, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.11% | - |
| Feb 12, 2026 | 23.00 | 23.00 | 22.70 | 22.70 | 22.70 | -1.58% | 431 |
| Feb 11, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.81% | - |
| Feb 10, 2026 | 23.00 | 23.00 | 22.88 | 22.88 | 22.88 | -6.00% | 87 |
| Feb 9, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 3.20% | - |
| Feb 6, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -3.30% | - |
| Feb 5, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 2.57% | - |
| Feb 4, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -1.39% | - |
| Feb 3, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.14% | - |
| Feb 2, 2026 | 22.97 | 24.15 | 22.97 | 24.15 | 24.15 | 6.43% | 210 |
| Jan 30, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 1.45% | - |
| Jan 29, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.49% | - |
| Jan 28, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -1.46% | - |
| Jan 27, 2026 | 22.35 | 22.82 | 22.35 | 22.59 | 22.59 | -0.24% | 200 |
| Jan 26, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -1.54% | - |
| Jan 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.15% | - |
| Jan 22, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 3.48% | - |
| Jan 21, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.09% | - |
| Jan 20, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.94% | - |
| Jan 19, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -4.18% | - |