The Gorman-Rupp Company (FRA:GO4)
Germany · Delayed Price · Currency is EUR 64.50
+0.50 (0.78%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:GO4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | - | - | - |
| 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% | - |
| Aug 14, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -2.65% | - |
| Aug 13, 2026 | 69.00 | 69.50 | 69.00 | 69.50 | 69.34 | - | - |
| Aug 12, 2026 | 70.00 | 70.00 | 69.50 | 69.50 | 69.34 | 2.96% | - |
| Aug 11, 2026 | 69.00 | 69.00 | 67.50 | 67.50 | 67.34 | -5.59% | - |
| Aug 10, 2026 | 70.50 | 71.50 | 70.50 | 71.50 | 71.33 | - | - |
| Aug 7, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.33 | -1.38% | - |
| Aug 6, 2026 | 72.00 | 72.50 | 72.00 | 72.50 | 72.33 | 2.11% | - |
| Aug 5, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 70.83 | -0.70% | - |
| Aug 4, 2026 | 70.00 | 71.50 | 70.00 | 71.50 | 71.33 | 2.14% | - |
| Aug 3, 2026 | 68.50 | 70.00 | 68.50 | 70.00 | 69.83 | 1.45% | - |
| Jul 31, 2026 | 68.50 | 69.00 | 68.50 | 69.00 | 68.84 | 2.22% | - |
| Jul 30, 2026 | 67.00 | 67.50 | 67.00 | 67.50 | 67.34 | -4.26% | - |
| Jul 29, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.33 | 1.44% | - |
| Jul 28, 2026 | 69.00 | 69.50 | 69.00 | 69.50 | 69.34 | -1.42% | - |
| Jul 27, 2026 | 70.00 | 70.50 | 70.00 | 70.50 | 70.33 | 2.17% | - |
| Jul 24, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 68.84 | 0.73% | - |
| Jul 23, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.34 | -0.72% | - |
| Jul 22, 2026 | 68.50 | 69.00 | 68.50 | 69.00 | 68.84 | 1.47% | - |
| Jul 21, 2026 | 67.50 | 68.00 | 67.50 | 68.00 | 67.84 | -0.73% | - |
| Jul 20, 2026 | 68.00 | 68.50 | 68.00 | 68.50 | 68.34 | -0.72% | - |
| Jul 17, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.84 | 1.47% | - |
| Jul 16, 2026 | 67.50 | 68.00 | 67.50 | 68.00 | 67.84 | -0.73% | - |
| Jul 15, 2026 | 68.00 | 68.50 | 68.00 | 68.50 | 68.34 | 2.24% | - |
| Jul 14, 2026 | 67.50 | 67.50 | 67.00 | 67.00 | 66.84 | -2.19% | - |
| Jul 13, 2026 | 68.00 | 68.50 | 68.00 | 68.50 | 68.34 | 8.73% | - |
| Jul 10, 2026 | 67.50 | 67.50 | 63.00 | 63.00 | 62.85 | -5.97% | - |
| Jul 9, 2026 | 66.50 | 67.00 | 66.50 | 67.00 | 66.84 | -2.19% | - |
| Jul 8, 2026 | 68.00 | 68.50 | 68.00 | 68.50 | 68.34 | -6.16% | - |
| Jul 7, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.83 | 0.69% | - |
| Jul 6, 2026 | 71.50 | 72.50 | 71.50 | 72.50 | 72.33 | 1.40% | - |
| Jul 3, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.33 | -6.54% | - |
| Jul 2, 2026 | 76.00 | 76.50 | 76.00 | 76.50 | 76.32 | -1.92% | - |
| Jul 1, 2026 | 78.50 | 78.50 | 78.00 | 78.00 | 77.82 | 0.65% | - |
| Jun 30, 2026 | 77.00 | 77.50 | 77.00 | 77.50 | 77.32 | 0.65% | - |
| Jun 29, 2026 | 76.50 | 77.00 | 76.50 | 77.00 | 76.82 | -0.65% | - |
| Jun 26, 2026 | 78.00 | 78.00 | 77.50 | 77.50 | 77.32 | 4.73% | - |
| Jun 25, 2026 | 73.50 | 74.00 | 73.50 | 74.00 | 73.82 | -1.33% | - |
| Jun 24, 2026 | 74.00 | 75.00 | 74.00 | 75.00 | 74.82 | -1.32% | - |
| Jun 23, 2026 | 75.00 | 76.00 | 75.00 | 76.00 | 75.82 | - | - |
| Jun 22, 2026 | 74.50 | 76.00 | 74.50 | 76.00 | 75.82 | 2.01% | - |
| Jun 19, 2026 | 75.00 | 75.00 | 74.50 | 74.50 | 74.32 | - | - |
| Jun 18, 2026 | 73.50 | 74.50 | 73.50 | 74.50 | 74.32 | 3.47% | - |