The Gorman-Rupp Company (FRA:GO4)
Germany · Delayed Price · Currency is EUR 53.50
-0.50 (-0.93%)
Last updated: Feb 20, 2026, 3:25 PM CET
The Gorman-Rupp Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Feb 19, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -2.70% | - |
| Feb 18, 2026 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | - | - |
| Feb 17, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Feb 16, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Feb 13, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Feb 12, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.34 | -0.91% | - |
| Feb 11, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 54.84 | 1.85% | - |
| Feb 10, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.84 | 0.93% | - |
| Feb 9, 2026 | 54.00 | 54.00 | 53.50 | 53.50 | 53.34 | 8.74% | - |
| Feb 6, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.06 | 1.65% | - |
| Feb 5, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.26 | 2.98% | - |
| Feb 4, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.86 | - | - |
| Feb 3, 2026 | 46.60 | 47.00 | 46.60 | 47.00 | 46.86 | 3.52% | - |
| Feb 2, 2026 | 44.80 | 45.40 | 44.80 | 45.40 | 45.27 | 0.89% | - |
| Jan 30, 2026 | 44.60 | 45.00 | 44.60 | 45.00 | 44.87 | 4.17% | - |
| Jan 29, 2026 | 43.00 | 43.20 | 43.00 | 43.20 | 43.07 | -0.46% | - |
| Jan 28, 2026 | 43.00 | 43.40 | 43.00 | 43.40 | 43.27 | 1.88% | - |
| Jan 27, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.47 | -1.39% | - |
| Jan 26, 2026 | 43.00 | 43.20 | 43.00 | 43.20 | 43.07 | -3.57% | - |
| Jan 23, 2026 | 44.60 | 44.80 | 44.60 | 44.80 | 44.67 | -0.44% | - |
| Jan 22, 2026 | 44.80 | 45.00 | 44.80 | 45.00 | 44.87 | 4.17% | - |
| Jan 21, 2026 | 43.00 | 43.20 | 43.00 | 43.20 | 43.07 | -1.37% | - |
| Jan 20, 2026 | 44.20 | 44.20 | 43.80 | 43.80 | 43.67 | -1.35% | - |
| Jan 19, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.27 | -0.45% | - |
| Jan 16, 2026 | 44.40 | 44.60 | 44.40 | 44.60 | 44.47 | 1.83% | - |
| Jan 15, 2026 | 43.40 | 43.80 | 43.40 | 43.80 | 43.67 | 2.34% | - |
| Jan 14, 2026 | 42.60 | 42.80 | 42.60 | 42.80 | 42.67 | -0.47% | - |
| Jan 13, 2026 | 42.80 | 43.00 | 42.80 | 43.00 | 42.87 | 1.42% | - |
| Jan 12, 2026 | 42.20 | 42.40 | 42.20 | 42.40 | 42.28 | 0.95% | - |
| Jan 9, 2026 | 42.60 | 42.60 | 42.00 | 42.00 | 41.88 | 4.48% | - |
| Jan 8, 2026 | 40.80 | 40.80 | 40.20 | 40.20 | 40.08 | -1.47% | - |
| Jan 7, 2026 | 41.40 | 41.40 | 40.80 | 40.80 | 40.68 | 0.49% | - |
| Jan 6, 2026 | 41.00 | 41.00 | 40.60 | 40.60 | 40.48 | 3.57% | - |
| Jan 5, 2026 | 40.20 | 40.20 | 39.20 | 39.20 | 39.08 | - | - |
| Jan 2, 2026 | 39.60 | 39.60 | 39.20 | 39.20 | 39.08 | -3.92% | - |
| Dec 30, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.68 | 2.00% | - |
| Dec 29, 2025 | 40.80 | 40.80 | 40.00 | 40.00 | 39.88 | -1.48% | - |
| Dec 23, 2025 | 41.40 | 41.40 | 40.60 | 40.60 | 40.48 | 1.00% | - |
| Dec 22, 2025 | 40.80 | 40.80 | 40.20 | 40.20 | 40.08 | 0.50% | - |
| Dec 19, 2025 | 40.60 | 40.60 | 40.00 | 40.00 | 39.88 | 2.04% | - |
| Dec 18, 2025 | 40.20 | 40.20 | 39.20 | 39.20 | 39.08 | -2.97% | - |
| Dec 17, 2025 | 41.00 | 41.00 | 40.40 | 40.40 | 40.28 | -1.46% | - |
| Dec 16, 2025 | 41.80 | 41.80 | 41.00 | 41.00 | 40.88 | -0.49% | - |
| Dec 15, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.08 | 1.98% | - |
| Dec 12, 2025 | 41.00 | 41.00 | 40.40 | 40.40 | 40.28 | - | - |
| Dec 11, 2025 | 40.80 | 40.80 | 40.40 | 40.40 | 40.28 | 6.88% | - |
| Dec 10, 2025 | 39.00 | 39.20 | 37.80 | 37.80 | 37.69 | -1.56% | - |
| Dec 9, 2025 | 38.80 | 38.80 | 38.40 | 38.40 | 38.29 | -1.03% | - |
| Dec 8, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.69 | 2.65% | - |