Skip to main content
Gilead Sciences, Inc. (FRA:GIS)
Germany flag Germany · Delayed Price · Currency is EUR
152.66
-0.54 (-0.35%)
At close: Nov 13, 2026

FRA:GIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 2026151.14152.66151.14152.66152.66-0.35%56
Nov 12, 2026153.56153.58153.20153.20153.200.22%120
Nov 11, 2026151.34152.86151.34152.86152.861.92%731
Nov 10, 2026150.04150.24149.98149.98149.980.27%80
Nov 9, 2026151.54151.54149.58149.58149.581.11%294
Nov 6, 2026149.34149.34143.12147.94147.94-3.62%120
Nov 5, 2026154.32157.14153.50153.50153.500.26%170
Nov 4, 2026148.54153.10148.54153.10153.101.39%191
Nov 3, 2026152.42152.42151.00151.00151.001.32%121
Nov 2, 2026152.60152.70148.94149.04149.04-3.43%300
Oct 30, 2026151.40156.00151.40154.34154.342.89%840
Oct 29, 2026145.30150.00144.46150.00150.004.73%418
Oct 28, 2026141.22143.22141.22143.22143.221.34%343
Oct 27, 2026141.58141.58141.32141.32141.32-0.38%4
Oct 26, 2026139.82141.86139.82141.86141.861.58%9
Oct 23, 2026139.36139.66139.36139.66139.660.55%100
Oct 22, 2026135.72138.90135.72138.90138.900.04%215
Oct 21, 2026139.42139.42138.84138.84138.84-0.40%44
Oct 20, 2026136.32139.40136.32139.40139.400.72%33
Oct 19, 2026139.42139.42138.40138.40138.40-0.37%15
Oct 16, 2026140.64140.64138.92138.92138.92-1.98%414
Oct 15, 2026136.94142.00136.94141.72141.724.13%235
Oct 14, 2026131.56136.10131.56136.10136.101.57%250
Oct 13, 2026134.00134.00134.00134.00134.00-1.15%-
Oct 12, 2026134.80135.56134.80135.56135.563.58%1,163
Oct 9, 2026130.88130.88130.88130.88130.880.28%-
Oct 8, 2026130.86131.76129.10130.52130.521.78%450
Oct 7, 2026128.24128.24128.24128.24128.24-0.76%-
Oct 6, 2026128.92129.22128.92129.22129.220.54%10
Oct 5, 2026128.52128.52128.52128.52128.52-0.22%-
Oct 2, 2026131.10131.10128.80128.80128.80-3.10%46
Oct 1, 2026131.24132.92131.24132.92132.920.05%30
Sep 30, 2026132.58132.86132.42132.86132.860.56%39
Sep 29, 2026133.44133.44132.12132.12132.120.03%20
Sep 28, 2026132.08132.08132.08132.08132.080.69%-
Sep 25, 2026131.62131.62131.18131.18131.18-0.73%2
Sep 24, 2026132.30132.96132.14132.14132.14-0.27%510
Sep 23, 2026133.40134.58132.06132.50132.50-0.20%6,500
Sep 22, 2026131.62132.76130.76132.76132.760.85%1,520
Sep 21, 2026130.24131.72130.24131.64131.64-120
Sep 18, 2026131.10131.76131.10131.64131.641.26%62
Sep 17, 2026128.38130.00127.48130.00130.002.95%130
Sep 16, 2026126.62126.62126.28126.28126.280.94%30
Sep 15, 2026125.88125.88124.46125.10125.101.45%280
Sep 14, 2026124.02124.02124.02124.02123.31-0.58%25
Sep 11, 2026124.74124.74124.74124.74124.030.86%-
Sep 10, 2026125.06125.06123.68123.68122.97-1.31%145
Sep 9, 2026125.82125.82125.32125.32124.60-0.27%150
Sep 8, 2026128.18128.42125.66125.66124.94-3.25%194
Sep 7, 2026129.88129.88129.88129.88129.141.60%-