Goodwin PLC (FRA:GDW)
Germany · Delayed Price · Currency is EUR 161.00
-3.00 (-1.83%)
Last updated: Jun 3, 2026, 5:16 PM CET
FRA:GDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -2.94% | - |
| Jun 1, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -1.73% | - |
| May 29, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -1.70% | - |
| May 28, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0.57% | - |
| May 27, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 10.06% | - |
| May 26, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| May 25, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 3.92% | - |
| May 22, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.29% | - |
| May 21, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 3.33% | - |
| May 20, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -2.60% | - |
| May 19, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 9.22% | - |
| May 18, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -7.24% | - |
| May 15, 2026 | 147.00 | 152.00 | 147.00 | 152.00 | 152.00 | 7.04% | 39 |
| May 14, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | - |
| May 13, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 4.41% | - |
| May 12, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -1.45% | - |
| May 11, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -6.76% | - |
| May 8, 2026 | 140.00 | 148.00 | 140.00 | 148.00 | 148.00 | 8.03% | 12 |
| May 7, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 3.79% | - |
| May 6, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -1.49% | - |
| May 5, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -2.19% | - |
| May 4, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 9.60% | - |
| Apr 30, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Apr 29, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -3.85% | - |
| Apr 28, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -5.11% | - |
| Apr 27, 2026 | 128.00 | 137.00 | 128.00 | 137.00 | 137.00 | 3.79% | 21 |
| Apr 24, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -1.49% | - |
| Apr 23, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -8.22% | - |
| Apr 22, 2026 | 135.00 | 146.00 | 135.00 | 146.00 | 146.00 | 0.69% | 13 |
| Apr 21, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 3.57% | - |
| Apr 20, 2026 | 151.00 | 151.00 | 140.00 | 140.00 | 140.00 | -5.41% | 78 |
| Apr 17, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 2.78% | - |
| Apr 16, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | - |
| Apr 15, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 2.13% | - |
| Apr 14, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -4.08% | - |
| Apr 13, 2026 | 142.00 | 147.00 | 142.00 | 147.00 | 147.00 | 3.52% | 26 |
| Apr 10, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -6.58% | - |
| Apr 9, 2026 | 143.00 | 152.00 | 143.00 | 152.00 | 152.00 | -3.18% | 39 |
| Apr 8, 2026 | 143.00 | 157.00 | 143.00 | 157.00 | 157.00 | 14.60% | 39 |
| Apr 7, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 1.48% | - |
| Apr 2, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 6.30% | - |
| Apr 1, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Mar 31, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -5.22% | - |
| Mar 30, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -8.22% | - |
| 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 |