Goodwin PLC (FRA:GDW)
Germany · Delayed Price · Currency is EUR 146.00
+1.00 (0.69%)
At close: Mar 27, 2026
FRA:GDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -0.68% | - |
| Mar 26, 2026 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | -3.92% | 105 |
| Mar 25, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 17.69% | - |
| Mar 24, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -19.75% | - |
| Mar 23, 2026 | 244.00 | 244.00 | 162.00 | 162.00 | 162.00 | -43.36% | 151 |
| Mar 20, 2026 | 270.00 | 288.00 | 270.00 | 286.00 | 286.00 | 0.70% | 312 |
| Mar 19, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 2.16% | - |
| Mar 18, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 276.38 | -0.71% | - |
| Mar 17, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 278.37 | 1.45% | - |
| Mar 16, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 274.39 | -0.72% | - |
| Mar 13, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 276.38 | -0.71% | - |
| Mar 12, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 278.37 | -2.10% | - |
| Mar 11, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 284.33 | 7.52% | - |
| Mar 10, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 264.45 | - | - |
| Mar 9, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 264.45 | -0.75% | - |
| Mar 6, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 266.44 | -1.47% | - |
| Mar 5, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 270.41 | 5.43% | - |
| Mar 4, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 256.50 | -4.44% | - |
| Mar 3, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 268.43 | 2.27% | - |
| Mar 2, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 262.46 | -2.94% | - |
| Feb 27, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 270.41 | -2.16% | - |
| Feb 26, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 276.38 | -2.11% | - |
| Feb 25, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 282.34 | 2.16% | 5 |
| Feb 24, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 276.38 | -0.71% | - |
| Feb 23, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 278.37 | -7.28% | - |
| Feb 20, 2026 | 290.00 | 302.00 | 290.00 | 302.00 | 300.24 | - | 15 |
| Feb 19, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 300.24 | 0.67% | - |
| Feb 18, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 298.25 | - | - |
| Feb 17, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 298.25 | - | - |
| Feb 16, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 298.25 | -1.32% | - |
| Feb 13, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 302.23 | - | - |
| Feb 12, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 302.23 | -1.30% | - |
| Feb 11, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 306.20 | -0.65% | - |
| Feb 10, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 308.19 | 4.03% | - |
| Feb 9, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 296.26 | 0.68% | - |
| Feb 6, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 294.27 | -5.73% | - |
| Feb 5, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 312.17 | 1.29% | - |
| Feb 4, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 308.19 | 7.64% | - |
| Feb 3, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 286.32 | 2.86% | - |
| Feb 2, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 278.37 | -2.10% | - |
| Jan 30, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 284.33 | -2.05% | - |
| Jan 29, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 290.30 | -1.35% | - |
| Jan 28, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 294.27 | 1.37% | - |
| Jan 27, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 290.30 | 2.82% | - |
| Jan 26, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 282.34 | 1.43% | - |
| Jan 23, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 278.37 | 2.94% | - |
| Jan 22, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 270.41 | 0.74% | - |
| Jan 21, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 268.43 | -7.53% | 50 |
| Jan 20, 2026 | 272.00 | 292.00 | 272.00 | 292.00 | 290.30 | 7.35% | 3 |
| Jan 19, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 270.41 | - | - |