Goodwin PLC (FRA:GDW)
Germany · Delayed Price · Currency is EUR 286.00
-6.00 (-2.05%)
At close: Jan 30, 2026
Goodwin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -2.05% | - |
| Jan 29, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | -1.35% | - |
| Jan 28, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 1.37% | - |
| Jan 27, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 2.82% | - |
| Jan 26, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 1.43% | - |
| Jan 23, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 2.94% | - |
| Jan 22, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0.74% | - |
| Jan 21, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -7.53% | 50 |
| Jan 20, 2026 | 272.00 | 292.00 | 272.00 | 292.00 | 292.00 | 7.35% | 3 |
| Jan 19, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | - |
| Jan 16, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 4.62% | - |
| Jan 15, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Jan 14, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Jan 13, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Jan 12, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Jan 9, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -1.52% | - |
| Jan 8, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 1.54% | - |
| Jan 7, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 3.17% | - |
| Jan 6, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 4.13% | - |
| Jan 5, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -4.72% | - |
| Jan 2, 2026 | 240.00 | 254.00 | 240.00 | 254.00 | 254.00 | 7.63% | 200 |
| Dec 30, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 5.36% | - |
| Dec 29, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0.90% | - |
| Dec 23, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -6.72% | - |
| Dec 22, 2025 | 216.00 | 238.00 | 216.00 | 238.00 | 238.00 | 13.33% | 1 |
| Dec 19, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.94% | - |
| Dec 18, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -0.93% | - |
| Dec 17, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -10.83% | - |
| Dec 16, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 6.19% | - |
| Dec 15, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 2.73% | - |
| Dec 12, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1.85% | - |
| Dec 11, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0.93% | - |
| Dec 10, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -0.93% | - |
| Dec 9, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -0.92% | - |
| Dec 8, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -4.39% | - |
| Dec 5, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -1.72% | - |
| Dec 4, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -5.69% | - |
| Dec 3, 2025 | 230.00 | 246.00 | 230.00 | 246.00 | 246.00 | 10.81% | 1 |
| Dec 2, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -3.48% | - |
| Dec 1, 2025 | 218.00 | 230.00 | 218.00 | 230.00 | 230.00 | 4.55% | 19 |
| Nov 28, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1.85% | - |
| Nov 27, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0.93% | - |
| Nov 26, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -0.93% | 5 |
| Nov 25, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0.93% | - |
| Nov 24, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -0.93% | - |
| Nov 21, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -0.92% | - |
| Nov 20, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.91% | - |
| Nov 19, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -3.51% | - |
| Nov 18, 2025 | 228.00 | 236.00 | 228.00 | 228.00 | 228.00 | - | 115 |
| Nov 17, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -8.06% | - |