Goodwin PLC (FRA:GDW)
Germany · Delayed Price · Currency is EUR 165.94
-3.08 (-1.82%)
Oct 23, 2026, 4:00 PM EDT
FRA:GDW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 165.94 | 165.94 | 165.94 | 165.94 | 165.94 | -1.81% | - |
| Oct 22, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 1.20% | - |
| Oct 21, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 1.83% | - |
| Oct 20, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -1.20% | - |
| Oct 19, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0.61% | - |
| Oct 16, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.61% | - |
| Oct 15, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.61% | - |
| Oct 14, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -0.60% | - |
| Oct 13, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -3.49% | - |
| Oct 12, 2026 | 165.00 | 172.00 | 165.00 | 172.00 | 172.00 | 3.61% | 4 |
| Oct 9, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 1.84% | - |
| Oct 8, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1.88% | - |
| Oct 7, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.23% | - |
| Oct 6, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -1.82% | - |
| Oct 5, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 6.45% | - |
| Oct 2, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.31% | - |
| Oct 1, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -6.13% | - |
| Sep 30, 2026 | 165.00 | 165.00 | 163.00 | 163.00 | 163.00 | 2.52% | 2 |
| Sep 29, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -1.24% | - |
| Sep 28, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -0.62% | - |
| Sep 25, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0.62% | - |
| Sep 24, 2026 | 158.00 | 161.00 | 158.00 | 161.00 | 161.00 | -0.62% | 8 |
| Sep 23, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -4.71% | - |
| Sep 22, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 6.25% | - |
| Sep 21, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 3.23% | - |
| Sep 18, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -3.73% | - |
| Sep 17, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -3.10% | - |
| Sep 16, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 166.15 | 1.80% | - |
| Sep 15, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 163.22 | -3.47% | - |
| Sep 14, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 169.09 | 2.98% | - |
| Sep 11, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 164.20 | -2.89% | - |
| Sep 10, 2026 | 172.00 | 173.00 | 172.00 | 173.00 | 169.09 | -4.95% | 1 |
| Sep 9, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 177.88 | -20.87% | - |
| Sep 8, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 224.80 | -0.86% | - |
| Sep 7, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 226.75 | 2.65% | - |
| Sep 4, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 220.89 | 10.78% | - |
| Sep 3, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 199.38 | -0.97% | - |
| Sep 2, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 201.34 | -1.90% | - |
| Sep 1, 2026 | 214.00 | 214.00 | 210.00 | 210.00 | 205.25 | -7.08% | 4 |
| Aug 31, 2026 | 216.00 | 226.00 | 216.00 | 226.00 | 220.89 | 6.60% | 6 |
| Aug 28, 2026 | 208.00 | 212.00 | 208.00 | 212.00 | 207.20 | 1.92% | 6 |
| Aug 27, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 203.29 | -1.89% | - |
| Aug 26, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 207.20 | - | 22 |
| Aug 25, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 207.20 | -2.75% | - |
| Aug 24, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 213.07 | 2.83% | - |
| Aug 21, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 207.20 | -0.93% | - |
| Aug 20, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 209.16 | -6.96% | - |
| Aug 19, 2026 | 220.00 | 230.00 | 220.00 | 230.00 | 224.80 | 0.88% | 100 |
| Aug 18, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 222.84 | - | - |
| Aug 17, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 222.84 | -0.87% | - |