The Gorman-Rupp Company (FRA:GO4)
Germany · Delayed Price · Currency is EUR 62.00
-2.00 (-3.13%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:GO4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | -3.13% | 50 |
| Oct 22, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| Oct 21, 2026 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | 0.79% | - |
| Oct 20, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | - |
| Oct 19, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | - |
| Oct 16, 2026 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | -0.79% | - |
| Oct 15, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -2.31% | - |
| Oct 14, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 1.56% | - |
| Oct 13, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | - |
| Oct 12, 2026 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | 2.36% | - |
| Oct 9, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -1.55% | - |
| Oct 8, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -3.01% | - |
| Oct 7, 2026 | 67.00 | 67.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Oct 6, 2026 | 67.50 | 67.50 | 67.00 | 67.00 | 67.00 | - | - |
| Oct 5, 2026 | 67.50 | 67.50 | 67.00 | 67.00 | 67.00 | 1.52% | - |
| Oct 2, 2026 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 2.33% | - |
| Oct 1, 2026 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | - | - |
| Sep 30, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -1.53% | - |
| Sep 29, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 3.15% | - |
| Sep 28, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Sep 25, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Sep 24, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.57% | - |
| Sep 23, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | - |
| Sep 22, 2026 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | -3.08% | - |
| Sep 21, 2026 | 62.00 | 65.00 | 62.00 | 65.00 | 65.00 | 5.69% | 50 |
| Sep 18, 2026 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | 0.82% | - |
| Sep 17, 2026 | 61.50 | 61.50 | 61.00 | 61.00 | 61.00 | - | - |
| Sep 16, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 0.83% | - |
| Sep 15, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -3.97% | - |
| Sep 14, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 2.44% | - |
| Sep 11, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -2.38% | - |
| Sep 10, 2026 | 62.50 | 67.00 | 62.50 | 63.00 | 63.00 | -1.56% | 11 |
| Sep 9, 2026 | 63.00 | 65.50 | 63.00 | 64.00 | 64.00 | 1.59% | 150 |
| Sep 8, 2026 | 63.00 | 63.50 | 63.00 | 63.00 | 63.00 | - | - |
| Sep 7, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Sep 4, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.61% | - |
| Sep 3, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -2.36% | - |
| Sep 2, 2026 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | - | - |
| Sep 1, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Aug 31, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -2.29% | - |
| Aug 28, 2026 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | 0.77% | - |
| Aug 27, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Aug 26, 2026 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | 0.78% | - |
| Aug 25, 2026 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -2.29% | - |
| Aug 24, 2026 | 65.00 | 68.50 | 65.00 | 65.50 | 65.50 | - | 60 |
| Aug 21, 2026 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | - | - |
| Aug 20, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -2.24% | - |
| Aug 19, 2026 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | -1.47% | - |
| Aug 18, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Aug 17, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.74% | - |