The Gorman-Rupp Company (FRA:GO4)
Germany · Delayed Price · Currency is EUR 69.00
+1.50 (2.22%)
At close: Jul 31, 2026
FRA:GO4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 68.50 | 69.00 | 68.50 | 69.00 | 69.00 | 2.22% | - |
| Jul 30, 2026 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | -4.26% | - |
| Jul 29, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.44% | - |
| Jul 28, 2026 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | -1.42% | - |
| Jul 27, 2026 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | 2.17% | - |
| Jul 24, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 0.73% | - |
| Jul 23, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.72% | - |
| Jul 22, 2026 | 68.50 | 69.00 | 68.50 | 69.00 | 69.00 | 1.47% | - |
| Jul 21, 2026 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | -0.73% | - |
| Jul 20, 2026 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | -0.72% | - |
| Jul 17, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.47% | - |
| Jul 16, 2026 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | -0.73% | - |
| Jul 15, 2026 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | 2.24% | - |
| Jul 14, 2026 | 67.50 | 67.50 | 67.00 | 67.00 | 67.00 | -2.19% | - |
| Jul 13, 2026 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | 8.73% | - |
| Jul 10, 2026 | 67.50 | 67.50 | 63.00 | 63.00 | 63.00 | -5.97% | - |
| Jul 9, 2026 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | -2.19% | - |
| Jul 8, 2026 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | -6.16% | - |
| Jul 7, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Jul 6, 2026 | 71.50 | 72.50 | 71.50 | 72.50 | 72.50 | 1.40% | - |
| Jul 3, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -6.54% | - |
| Jul 2, 2026 | 76.00 | 76.50 | 76.00 | 76.50 | 76.50 | -1.92% | - |
| Jul 1, 2026 | 78.50 | 78.50 | 78.00 | 78.00 | 78.00 | 0.65% | - |
| Jun 30, 2026 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | 0.65% | - |
| Jun 29, 2026 | 76.50 | 77.00 | 76.50 | 77.00 | 77.00 | -0.65% | - |
| Jun 26, 2026 | 78.00 | 78.00 | 77.50 | 77.50 | 77.50 | 4.73% | - |
| Jun 25, 2026 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | -1.33% | - |
| Jun 24, 2026 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | -1.32% | - |
| Jun 23, 2026 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | - | - |
| Jun 22, 2026 | 74.50 | 76.00 | 74.50 | 76.00 | 76.00 | 2.01% | - |
| Jun 19, 2026 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | - | - |
| Jun 18, 2026 | 73.50 | 74.50 | 73.50 | 74.50 | 74.50 | 3.47% | - |
| Jun 17, 2026 | 71.50 | 72.00 | 71.50 | 72.00 | 72.00 | -0.69% | - |
| Jun 16, 2026 | 72.00 | 72.50 | 72.00 | 72.50 | 72.50 | 0.69% | - |
| Jun 15, 2026 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 2.13% | - |
| Jun 12, 2026 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | 10.16% | - |
| Jun 11, 2026 | 67.00 | 67.00 | 64.00 | 64.00 | 64.00 | -7.25% | - |
| Jun 10, 2026 | 68.50 | 69.00 | 68.50 | 69.00 | 69.00 | 8.66% | - |
| Jun 9, 2026 | 66.00 | 66.00 | 63.50 | 63.50 | 63.50 | - | - |
| Jun 8, 2026 | 65.00 | 65.00 | 63.50 | 63.50 | 63.50 | - | - |
| Jun 5, 2026 | 65.50 | 65.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Jun 4, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| Jun 3, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 3.25% | - |
| Jun 2, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -2.38% | - |
| Jun 1, 2026 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | - | - |
| May 29, 2026 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | -0.79% | - |
| May 28, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| May 27, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 3.25% | - |
| May 26, 2026 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | 0.82% | - |
| May 25, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |