Goodwin PLC (FRA:GDW)
Germany · Delayed Price · Currency is EUR 155.00
-6.00 (-3.73%)
At close: Sep 18, 2026
FRA:GDW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 224.80 | -0.86% | - |
| Aug 13, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 226.75 | -0.85% | - |
| Aug 12, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 228.71 | 1.74% | - |
| Aug 11, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 224.80 | -4.17% | - |
| Aug 10, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 234.57 | -1.64% | - |
| Aug 7, 2026 | 226.00 | 244.00 | 226.00 | 244.00 | 238.48 | 11.93% | 20 |
| Aug 6, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 213.07 | -0.91% | - |
| Aug 5, 2026 | 212.00 | 220.00 | 212.00 | 220.00 | 215.02 | 7.84% | 40 |
| Aug 4, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 199.38 | 2.00% | - |
| Aug 3, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 195.48 | 1.01% | - |
| Jul 31, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 193.52 | 8.20% | - |
| Jul 30, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 178.86 | -6.15% | - |
| Jul 29, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 190.59 | -9.72% | 37 |
| Jul 28, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 211.11 | - | - |
| Jul 27, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 211.11 | - | - |
| Jul 24, 2026 | 212.00 | 216.00 | 212.00 | 216.00 | 211.11 | 0.93% | 27 |
| Jul 23, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 209.16 | 0.94% | - |
| Jul 22, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 207.20 | 4.95% | - |
| Jul 21, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 197.43 | -2.88% | - |
| Jul 20, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 203.29 | - | - |
| Jul 17, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 203.29 | 1.96% | - |
| Jul 16, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 199.38 | 2.00% | - |
| Jul 15, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 195.48 | 3.63% | - |
| Jul 14, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 188.63 | -1.53% | - |
| Jul 13, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 191.57 | -0.51% | - |