The Goldman Sachs Group, Inc. (FRA:GOS)
Germany · Delayed Price · Currency is EUR 909.20
-50.80 (-5.29%)
Last updated: Jun 26, 2026, 3:34 PM CET
FRA:GOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 924.80 | 924.80 | 924.80 | 924.80 | - | -3.67% | - |
| Jun 25, 2026 | 956.00 | 960.00 | 946.60 | 960.00 | 960.00 | 1.72% | 109 |
| Jun 24, 2026 | 958.40 | 967.00 | 943.80 | 943.80 | 943.80 | -2.14% | 23 |
| Jun 23, 2026 | 953.20 | 964.40 | 946.00 | 964.40 | 964.40 | 0.33% | 23 |
| Jun 22, 2026 | 955.80 | 967.40 | 955.80 | 961.20 | 961.20 | 1.18% | 47 |
| Jun 19, 2026 | 947.60 | 950.00 | 947.00 | 950.00 | 950.00 | -1.88% | 148 |
| Jun 18, 2026 | 954.60 | 968.20 | 954.60 | 968.20 | 968.20 | 0.85% | 37 |
| Jun 17, 2026 | 936.60 | 960.00 | 936.60 | 960.00 | 960.00 | 2.00% | 75 |
| Jun 16, 2026 | 926.00 | 941.20 | 925.40 | 941.20 | 941.20 | 1.14% | 160 |
| Jun 15, 2026 | 933.80 | 936.00 | 930.60 | 930.60 | 930.60 | 1.70% | 162 |
| Jun 12, 2026 | 896.60 | 918.40 | 896.60 | 915.00 | 915.00 | 4.81% | 222 |
| Jun 11, 2026 | 863.00 | 873.00 | 863.00 | 873.00 | 873.00 | -0.09% | 6 |
| Jun 10, 2026 | 887.00 | 887.00 | 873.80 | 873.80 | 873.80 | -0.88% | 45 |
| Jun 9, 2026 | 912.20 | 912.20 | 881.60 | 881.60 | 881.60 | -3.38% | 114 |
| Jun 8, 2026 | 904.40 | 912.40 | 898.00 | 912.40 | 912.40 | 0.60% | 119 |
| Jun 5, 2026 | 936.40 | 942.60 | 907.00 | 907.00 | 907.00 | -1.56% | 75 |
| Jun 4, 2026 | 891.20 | 921.40 | 891.20 | 921.40 | 921.40 | 2.02% | 14 |
| Jun 3, 2026 | 918.60 | 918.60 | 903.20 | 903.20 | 903.20 | -1.63% | 31 |
| Jun 2, 2026 | 895.60 | 918.20 | 895.60 | 918.20 | 918.20 | 3.26% | 85 |
| Jun 1, 2026 | 878.40 | 889.20 | 873.00 | 889.20 | 889.20 | 2.76% | 117 |
| May 29, 2026 | 864.20 | 869.20 | 864.20 | 869.20 | 865.35 | 2.36% | 5 |
| May 28, 2026 | 854.40 | 857.20 | 849.20 | 849.20 | 845.44 | -2.14% | 111 |
| May 27, 2026 | 852.60 | 867.80 | 852.60 | 867.80 | 863.95 | 1.66% | 145 |
| May 26, 2026 | 866.40 | 866.40 | 853.60 | 853.60 | 849.82 | -1.18% | 18 |
| May 25, 2026 | 863.80 | 863.80 | 863.80 | 863.80 | 859.97 | 0.54% | - |
| May 22, 2026 | 850.00 | 859.20 | 850.00 | 859.20 | 855.39 | 1.06% | 83 |
| May 21, 2026 | 841.00 | 850.20 | 841.00 | 850.20 | 846.43 | 0.85% | 186 |
| May 20, 2026 | 809.40 | 843.00 | 804.20 | 843.00 | 839.26 | 3.41% | 78 |
| May 19, 2026 | 809.80 | 815.20 | 809.80 | 815.20 | 811.59 | -0.49% | 4 |
| May 18, 2026 | 806.00 | 823.20 | 806.00 | 819.20 | 815.57 | -0.80% | 9 |
| May 15, 2026 | 824.60 | 826.80 | 824.60 | 825.80 | 822.14 | -0.65% | 25 |
| May 14, 2026 | 815.40 | 831.20 | 815.40 | 831.20 | 827.52 | 2.26% | 3 |
| May 13, 2026 | 801.40 | 817.00 | 801.40 | 812.80 | 809.20 | 1.22% | 174 |
| May 12, 2026 | 797.40 | 803.00 | 797.40 | 803.00 | 799.44 | 0.32% | 30 |
| May 11, 2026 | 793.20 | 800.40 | 793.20 | 800.40 | 796.85 | 0.88% | 32 |
| May 8, 2026 | 788.80 | 793.40 | 788.80 | 793.40 | 789.88 | 0.08% | 10 |
| May 7, 2026 | 794.60 | 795.80 | 792.80 | 792.80 | 789.29 | -1.20% | 15 |
| May 6, 2026 | 783.80 | 802.40 | 783.80 | 802.40 | 798.84 | 2.92% | 409 |
| May 5, 2026 | 771.80 | 779.60 | 771.80 | 779.60 | 776.14 | 0.93% | 10 |
| May 4, 2026 | 785.80 | 787.00 | 772.40 | 772.40 | 768.98 | 0.39% | 40 |
| Apr 30, 2026 | 769.40 | 769.40 | 769.40 | 769.40 | 765.99 | -1.99% | - |
| Apr 29, 2026 | 791.60 | 791.60 | 785.00 | 785.00 | 781.52 | -1.01% | 40 |
| Apr 28, 2026 | 797.60 | 803.80 | 792.80 | 793.00 | 789.48 | -0.25% | 14 |
| Apr 27, 2026 | 787.60 | 795.00 | 787.60 | 795.00 | 791.48 | 0.91% | 25 |
| Apr 24, 2026 | 796.00 | 796.00 | 787.80 | 787.80 | 784.31 | -1.89% | 150 |
| Apr 23, 2026 | 791.20 | 803.00 | 791.20 | 803.00 | 799.44 | 1.34% | 37 |
| Apr 22, 2026 | 793.00 | 793.00 | 792.40 | 792.40 | 788.89 | -1.57% | 1 |
| Apr 21, 2026 | 799.00 | 805.00 | 799.00 | 805.00 | 801.43 | 2.11% | 20 |
| Apr 20, 2026 | 783.80 | 792.00 | 783.80 | 788.40 | 784.91 | 0.51% | 38 |
| Apr 17, 2026 | 762.80 | 784.40 | 762.80 | 784.40 | 780.92 | 2.48% | 4 |