Gilead Sciences, Inc. (FRA:GIS)
Germany · Delayed Price · Currency is EUR 125.10
+1.79 (1.45%)
At close: Sep 15, 2026
FRA:GIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 124.02 | 124.02 | 124.02 | 124.02 | 123.31 | -0.58% | 25 |
| Sep 11, 2026 | 124.74 | 124.74 | 124.74 | 124.74 | 124.03 | 0.86% | - |
| Sep 10, 2026 | 125.06 | 125.06 | 123.68 | 123.68 | 122.97 | -1.31% | 145 |
| Sep 9, 2026 | 125.82 | 125.82 | 125.32 | 125.32 | 124.60 | -0.27% | 150 |
| Sep 8, 2026 | 128.18 | 128.42 | 125.66 | 125.66 | 124.94 | -3.25% | 194 |
| Sep 7, 2026 | 129.88 | 129.88 | 129.88 | 129.88 | 129.14 | 1.60% | - |
| Sep 4, 2026 | 127.84 | 127.84 | 127.84 | 127.84 | 127.11 | -0.75% | - |
| Sep 3, 2026 | 128.80 | 128.80 | 128.80 | 128.80 | 128.06 | -0.91% | - |
| Sep 2, 2026 | 129.76 | 130.00 | 129.34 | 129.98 | 129.24 | 0.76% | 950 |
| Sep 1, 2026 | 126.08 | 129.00 | 126.08 | 129.00 | 128.26 | 2.48% | 310 |
| Aug 31, 2026 | 125.30 | 125.88 | 125.30 | 125.88 | 125.16 | -1.75% | 50 |
| Aug 28, 2026 | 128.12 | 128.12 | 128.12 | 128.12 | 127.39 | 2.25% | - |
| Aug 27, 2026 | 124.80 | 125.30 | 124.80 | 125.30 | 124.58 | -1.68% | 807 |
| Aug 26, 2026 | 127.26 | 127.44 | 127.26 | 127.44 | 126.71 | 0.19% | 25 |
| Aug 25, 2026 | 125.50 | 127.20 | 125.46 | 127.20 | 126.47 | 1.31% | 173 |
| Aug 24, 2026 | 125.62 | 125.62 | 125.22 | 125.56 | 124.84 | -0.44% | 454 |
| Aug 21, 2026 | 122.42 | 126.12 | 122.42 | 126.12 | 125.40 | 2.07% | 355 |
| Aug 20, 2026 | 125.86 | 126.80 | 123.56 | 123.56 | 122.85 | -0.61% | 240 |
| Aug 19, 2026 | 123.36 | 124.32 | 123.36 | 124.32 | 123.61 | 2.76% | 114 |
| Aug 18, 2026 | 120.12 | 120.98 | 120.00 | 120.98 | 120.29 | 1.82% | 324 |
| Aug 17, 2026 | 119.30 | 119.90 | 118.74 | 118.82 | 118.14 | -0.87% | 158 |
| Aug 14, 2026 | 119.58 | 119.86 | 119.58 | 119.86 | 119.17 | 2.06% | 20 |
| Aug 13, 2026 | 117.44 | 117.44 | 117.44 | 117.44 | 116.77 | 0.38% | - |
| Aug 12, 2026 | 117.56 | 117.88 | 117.00 | 117.00 | 116.33 | 0.93% | 1,074 |
| Aug 11, 2026 | 115.10 | 115.92 | 115.10 | 115.92 | 115.26 | 1.26% | 54 |
| Aug 10, 2026 | 114.96 | 114.96 | 114.48 | 114.48 | 113.82 | -0.85% | 160 |
| Aug 7, 2026 | 112.96 | 115.46 | 112.46 | 115.46 | 114.80 | 2.36% | 371 |
| Aug 6, 2026 | 114.42 | 114.94 | 112.80 | 112.80 | 112.15 | -4.65% | 835 |
| Aug 5, 2026 | 115.88 | 118.30 | 115.88 | 118.30 | 117.62 | 4.51% | 959 |
| Aug 4, 2026 | 114.06 | 114.06 | 113.20 | 113.20 | 112.55 | -1.14% | 90 |
| Aug 3, 2026 | 112.72 | 114.50 | 112.72 | 114.50 | 113.84 | 1.29% | 121 |
| Jul 31, 2026 | 113.82 | 114.34 | 113.04 | 113.04 | 112.39 | -0.18% | 700 |
| Jul 30, 2026 | 115.66 | 115.66 | 113.24 | 113.24 | 112.59 | -3.67% | 125 |
| Jul 29, 2026 | 117.92 | 117.92 | 117.56 | 117.56 | 116.89 | -0.25% | 30 |
| Jul 28, 2026 | 114.76 | 117.86 | 114.76 | 117.86 | 117.18 | 2.49% | 90 |
| Jul 27, 2026 | 113.86 | 115.60 | 113.56 | 115.00 | 114.34 | 0.49% | 175 |
| Jul 24, 2026 | 114.86 | 114.86 | 114.44 | 114.44 | 113.78 | 0.90% | 231 |
| Jul 23, 2026 | 113.80 | 113.80 | 113.42 | 113.42 | 112.77 | -1.10% | 250 |
| Jul 22, 2026 | 114.04 | 114.68 | 114.04 | 114.68 | 114.02 | -0.43% | 112 |
| Jul 21, 2026 | 115.18 | 115.18 | 115.18 | 115.18 | 114.52 | -1.44% | - |
| Jul 20, 2026 | 116.86 | 116.86 | 116.86 | 116.86 | 116.19 | -1.80% | - |
| Jul 17, 2026 | 119.96 | 121.20 | 119.00 | 119.00 | 118.32 | 3.71% | 1,203 |
| Jul 16, 2026 | 114.74 | 114.74 | 114.74 | 114.74 | 114.08 | 1.09% | - |
| Jul 15, 2026 | 112.94 | 113.50 | 112.94 | 113.50 | 112.85 | -0.70% | 52 |
| Jul 14, 2026 | 115.24 | 115.24 | 113.88 | 114.30 | 113.65 | 0.28% | 415 |
| Jul 13, 2026 | 114.12 | 114.12 | 113.98 | 113.98 | 113.33 | -0.85% | 225 |
| Jul 10, 2026 | 117.64 | 117.68 | 114.96 | 114.96 | 114.30 | -1.52% | 448 |
| Jul 9, 2026 | 118.68 | 119.08 | 116.74 | 116.74 | 116.07 | -2.00% | 34 |
| Jul 8, 2026 | 119.26 | 121.00 | 119.12 | 119.12 | 118.44 | 1.38% | 321 |
| Jul 7, 2026 | 113.82 | 117.50 | 113.82 | 117.50 | 116.83 | 4.15% | 57 |