The Gap, Inc. (FRA:GAP)
Germany · Delayed Price · Currency is EUR 18.14
+0.37 (2.05%)
Last updated: Jun 3, 2026, 9:12 AM CET
FRA:GAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | - | 2.05% | - |
| Jun 2, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -1.80% | - |
| Jun 1, 2026 | 18.04 | 18.10 | 18.04 | 18.10 | 18.10 | -0.85% | 1,650 |
| May 29, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -10.86% | - |
| May 28, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 2.40% | - |
| May 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.35% | - |
| May 26, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.25% | - |
| May 25, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 1.51% | - |
| May 22, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 4.45% | - |
| May 21, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 6.99% | - |
| May 20, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.92% | - |
| May 19, 2026 | 17.56 | 17.90 | 17.56 | 17.90 | 17.90 | -1.24% | 1,216 |
| May 18, 2026 | 17.78 | 18.13 | 17.78 | 18.13 | 18.13 | -0.71% | 59 |
| May 15, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 2.50% | 110 |
| May 14, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -1.60% | - |
| May 13, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.82% | - |
| May 12, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -7.17% | - |
| May 11, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -2.77% | - |
| May 8, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -2.32% | - |
| May 7, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 3.34% | - |
| May 6, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.35% | - |
| May 5, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -3.69% | - |
| May 4, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 1.76% | - |
| Apr 30, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -1.06% | - |
| Apr 29, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -3.94% | - |
| Apr 28, 2026 | 21.22 | 21.58 | 21.22 | 21.58 | 21.58 | 2.37% | 111 |
| Apr 27, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -1.45% | - |
| Apr 24, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -1.84% | - |
| Apr 23, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -3.67% | - |
| Apr 22, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -1.52% | - |
| Apr 21, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 1.82% | - |
| Apr 20, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 2.87% | - |
| Apr 17, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 1.11% | - |
| Apr 16, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 3.73% | - |
| Apr 15, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -1.69% | - |
| Apr 14, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -3.62% | - |
| Apr 13, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -1.30% | - |
| Apr 10, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 3.81% | - |
| Apr 9, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.65% | - |
| Apr 8, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.94% | - |
| Apr 7, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.48 | 3.64% | - |
| Apr 2, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.72 | 0.34% | - |
| Apr 1, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.65 | 0.05% | - |
| Mar 31, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.64 | -2.33% | - |
| Mar 30, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.14 | -1.66% | - |
| Mar 27, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.49 | 1.88% | - |
| Mar 26, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.10 | -3.19% | - |
| Mar 25, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.79 | 4.25% | - |
| Mar 24, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 20.90 | 2.88% | - |
| Mar 23, 2026 | 20.29 | 20.46 | 20.29 | 20.46 | 20.32 | -0.70% | 14 |