The Gorman-Rupp Company (FRA:GO4)
Germany · Delayed Price · Currency is EUR 70.50
+6.50 (10.16%)
Last updated: Jun 12, 2026, 3:25 PM CET
FRA:GO4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 22, 2026 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | 0.82% | - |
| May 21, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.67% | - |
| May 20, 2026 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | -0.83% | - |
| May 19, 2026 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | -0.82% | - |
| May 18, 2026 | 61.50 | 61.50 | 61.00 | 61.00 | 61.00 | -3.94% | - |
| May 15, 2026 | 64.00 | 64.00 | 63.50 | 63.50 | 63.50 | 0.26% | - |
| May 14, 2026 | 63.00 | 63.50 | 63.00 | 63.50 | 63.34 | - | - |
| May 13, 2026 | 63.00 | 63.50 | 63.00 | 63.50 | 63.34 | - | - |
| May 12, 2026 | 64.50 | 64.50 | 63.50 | 63.50 | 63.34 | -0.78% | - |
| May 11, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.84 | -6.57% | - |
| May 8, 2026 | 63.50 | 68.50 | 63.50 | 68.50 | 68.32 | 5.38% | 7 |
| May 7, 2026 | 64.50 | 67.00 | 64.50 | 65.00 | 64.83 | - | 100 |
| May 6, 2026 | 64.50 | 65.00 | 64.50 | 65.00 | 64.83 | 2.36% | - |
| May 5, 2026 | 63.00 | 63.50 | 63.00 | 63.50 | 63.34 | - | - |
| May 4, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.34 | 3.25% | - |
| Apr 30, 2026 | 61.00 | 61.50 | 61.00 | 61.50 | 61.34 | -1.60% | - |
| Apr 29, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.34 | -1.57% | - |
| Apr 28, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.34 | -0.78% | - |
| Apr 27, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.84 | 3.23% | - |
| Apr 24, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.84 | 9.73% | - |
| Apr 23, 2026 | 55.00 | 56.50 | 55.00 | 56.50 | 56.36 | 0.89% | - |
| Apr 22, 2026 | 55.50 | 56.00 | 55.50 | 56.00 | 55.86 | 1.82% | - |
| Apr 21, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 54.86 | -3.51% | - |
| Apr 20, 2026 | 56.50 | 57.00 | 56.50 | 57.00 | 56.85 | -7.32% | - |
| Apr 17, 2026 | 56.00 | 61.50 | 56.00 | 61.50 | 61.34 | 8.85% | 28 |
| Apr 16, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.36 | -4.24% | - |
| Apr 15, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.85 | -1.67% | - |
| Apr 14, 2026 | 60.00 | 60.00 | 59.50 | 60.00 | 59.85 | 4.35% | - |
| Apr 13, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.35 | - | - |
| Apr 10, 2026 | 58.00 | 58.00 | 57.50 | 57.50 | 57.35 | 2.68% | - |
| Apr 9, 2026 | 56.50 | 60.50 | 56.00 | 56.00 | 55.86 | 2.75% | 1 |
| Apr 8, 2026 | 53.00 | 54.50 | 53.00 | 54.50 | 54.36 | 2.83% | - |
| Apr 7, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.86 | -0.93% | - |
| Apr 2, 2026 | 54.00 | 54.00 | 53.50 | 53.50 | 53.36 | 1.90% | - |
| Apr 1, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.37 | 1.94% | - |