Goodwin PLC (FRA:GDW)
Germany · Delayed Price · Currency is EUR 212.00
-6.00 (-2.75%)
Aug 25, 2026, 4:00 PM EDT
FRA:GDW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -2.75% | - |
| Aug 24, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 2.83% | - |
| Aug 21, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -0.93% | - |
| Aug 20, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -6.96% | - |
| Aug 19, 2026 | 220.00 | 230.00 | 220.00 | 230.00 | 230.00 | 0.88% | 100 |
| Aug 18, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Aug 17, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -0.87% | - |
| Aug 14, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.86% | - |
| Aug 13, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -0.85% | - |
| Aug 12, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 1.74% | - |
| Aug 11, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -4.17% | - |
| Aug 10, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -1.64% | - |
| Aug 7, 2026 | 226.00 | 244.00 | 226.00 | 244.00 | 244.00 | 11.93% | 20 |
| Aug 6, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.91% | - |
| Aug 5, 2026 | 212.00 | 220.00 | 212.00 | 220.00 | 220.00 | 7.84% | 40 |
| Aug 4, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 2.00% | - |
| Aug 3, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1.01% | - |
| Jul 31, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 8.20% | - |
| Jul 30, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -6.15% | - |
| Jul 29, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -9.72% | 37 |
| Jul 28, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Jul 27, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Jul 24, 2026 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | 0.93% | 27 |
| Jul 23, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0.94% | - |
| Jul 22, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 4.95% | - |
| Jul 21, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -2.88% | - |
| Jul 20, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| Jul 17, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 1.96% | - |
| Jul 16, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 2.00% | - |
| Jul 15, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 3.63% | - |
| Jul 14, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -1.53% | - |
| Jul 13, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -0.51% | - |
| Jul 10, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 8.24% | - |
| Jul 9, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -5.70% | - |
| Jul 8, 2026 | 194.00 | 194.00 | 193.00 | 193.00 | 193.00 | -2.53% | 27 |
| Jul 7, 2026 | 208.00 | 208.00 | 198.00 | 198.00 | 198.00 | -1.98% | 25 |
| Jul 6, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 2.02% | - |
| Jul 3, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 1.54% | - |
| Jul 2, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 4.84% | - |
| Jul 1, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 1.64% | - |
| Jun 30, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | - |
| Jun 29, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -1.61% | - |
| Jun 26, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 3.33% | - |
| Jun 25, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -1.64% | - |
| Jun 24, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 1.10% | - |
| Jun 23, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -6.22% | - |
| Jun 22, 2026 | 185.00 | 193.00 | 185.00 | 193.00 | 193.00 | 2.66% | 1 |
| Jun 19, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 5.03% | - |
| Jun 18, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -2.72% | - |
| Jun 17, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -0.54% | - |