Gilead Sciences, Inc. (FRA:GIS)
Germany · Delayed Price · Currency is EUR 127.20
+1.64 (1.31%)
At close: Aug 25, 2026
FRA:GIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 125.50 | 127.20 | 125.46 | 127.20 | 127.20 | 1.31% | 173 |
| Aug 24, 2026 | 125.62 | 125.62 | 125.22 | 125.56 | 125.56 | -0.44% | 454 |
| Aug 21, 2026 | 122.42 | 126.12 | 122.42 | 126.12 | 126.12 | 2.07% | 355 |
| Aug 20, 2026 | 125.86 | 126.80 | 123.56 | 123.56 | 123.56 | -0.61% | 240 |
| Aug 19, 2026 | 123.36 | 124.32 | 123.36 | 124.32 | 124.32 | 2.76% | 114 |
| Aug 18, 2026 | 120.12 | 120.98 | 120.00 | 120.98 | 120.98 | 1.82% | 324 |
| Aug 17, 2026 | 119.30 | 119.90 | 118.74 | 118.82 | 118.82 | -0.87% | 158 |
| Aug 14, 2026 | 119.58 | 119.86 | 119.58 | 119.86 | 119.86 | 2.06% | 20 |
| Aug 13, 2026 | 117.44 | 117.44 | 117.44 | 117.44 | 117.44 | 0.38% | - |
| Aug 12, 2026 | 117.56 | 117.88 | 117.00 | 117.00 | 117.00 | 0.93% | 1,074 |
| Aug 11, 2026 | 115.10 | 115.92 | 115.10 | 115.92 | 115.92 | 1.26% | 54 |
| Aug 10, 2026 | 114.96 | 114.96 | 114.48 | 114.48 | 114.48 | -0.85% | 160 |
| Aug 7, 2026 | 112.96 | 115.46 | 112.46 | 115.46 | 115.46 | 2.36% | 371 |
| Aug 6, 2026 | 114.42 | 114.94 | 112.80 | 112.80 | 112.80 | -4.65% | 835 |
| Aug 5, 2026 | 115.88 | 118.30 | 115.88 | 118.30 | 118.30 | 4.51% | 959 |
| Aug 4, 2026 | 114.06 | 114.06 | 113.20 | 113.20 | 113.20 | -1.14% | 90 |
| Aug 3, 2026 | 112.72 | 114.50 | 112.72 | 114.50 | 114.50 | 1.29% | 121 |
| Jul 31, 2026 | 113.82 | 114.34 | 113.04 | 113.04 | 113.04 | -0.18% | 700 |
| Jul 30, 2026 | 115.66 | 115.66 | 113.24 | 113.24 | 113.24 | -3.67% | 125 |
| Jul 29, 2026 | 117.92 | 117.92 | 117.56 | 117.56 | 117.56 | -0.25% | 30 |
| Jul 28, 2026 | 114.76 | 117.86 | 114.76 | 117.86 | 117.86 | 2.49% | 90 |
| Jul 27, 2026 | 113.86 | 115.60 | 113.56 | 115.00 | 115.00 | 0.49% | 175 |
| Jul 24, 2026 | 114.86 | 114.86 | 114.44 | 114.44 | 114.44 | 0.90% | 231 |
| Jul 23, 2026 | 113.80 | 113.80 | 113.42 | 113.42 | 113.42 | -1.10% | 250 |
| Jul 22, 2026 | 114.04 | 114.68 | 114.04 | 114.68 | 114.68 | -0.43% | 112 |
| Jul 21, 2026 | 115.18 | 115.18 | 115.18 | 115.18 | 115.18 | -1.44% | - |
| Jul 20, 2026 | 116.86 | 116.86 | 116.86 | 116.86 | 116.86 | -1.80% | - |
| Jul 17, 2026 | 119.96 | 121.20 | 119.00 | 119.00 | 119.00 | 3.71% | 1,203 |
| Jul 16, 2026 | 114.74 | 114.74 | 114.74 | 114.74 | 114.74 | 1.09% | - |
| Jul 15, 2026 | 112.94 | 113.50 | 112.94 | 113.50 | 113.50 | -0.70% | 52 |
| Jul 14, 2026 | 115.24 | 115.24 | 113.88 | 114.30 | 114.30 | 0.28% | 415 |
| Jul 13, 2026 | 114.12 | 114.12 | 113.98 | 113.98 | 113.98 | -0.85% | 225 |
| Jul 10, 2026 | 117.64 | 117.68 | 114.96 | 114.96 | 114.96 | -1.52% | 448 |
| Jul 9, 2026 | 118.68 | 119.08 | 116.74 | 116.74 | 116.74 | -2.00% | 34 |
| Jul 8, 2026 | 119.26 | 121.00 | 119.12 | 119.12 | 119.12 | 1.38% | 321 |
| Jul 7, 2026 | 113.82 | 117.50 | 113.82 | 117.50 | 117.50 | 4.15% | 57 |
| Jul 6, 2026 | 116.42 | 116.46 | 112.82 | 112.82 | 112.82 | -1.79% | 351 |
| Jul 3, 2026 | 114.88 | 114.88 | 114.88 | 114.88 | 114.88 | 0.44% | - |
| Jul 2, 2026 | 110.42 | 114.38 | 110.42 | 114.38 | 114.38 | 3.61% | 717 |
| Jul 1, 2026 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | -0.41% | - |
| Jun 30, 2026 | 110.44 | 110.86 | 110.44 | 110.86 | 110.86 | 0.78% | 496 |
| Jun 29, 2026 | 112.68 | 112.68 | 110.00 | 110.00 | 110.00 | 1.61% | 408 |
| Jun 26, 2026 | 108.26 | 108.26 | 108.26 | 108.26 | 108.26 | -0.79% | - |
| Jun 25, 2026 | 109.78 | 110.82 | 109.12 | 109.12 | 109.12 | -1.34% | 1,834 |
| Jun 24, 2026 | 110.22 | 110.60 | 110.22 | 110.60 | 110.60 | 0.55% | 65 |
| Jun 23, 2026 | 110.16 | 110.16 | 110.00 | 110.00 | 110.00 | 1.68% | 5,400 |
| Jun 22, 2026 | 107.42 | 108.18 | 107.42 | 108.18 | 108.18 | 0.52% | 45 |
| Jun 19, 2026 | 107.60 | 107.62 | 107.60 | 107.62 | 107.62 | -1.70% | 30 |
| Jun 18, 2026 | 108.74 | 109.48 | 108.74 | 109.48 | 109.48 | -0.33% | 150 |
| Jun 17, 2026 | 109.44 | 109.84 | 109.44 | 109.84 | 109.84 | 0.44% | 5 |