The Goldman Sachs Group, Inc. (FRA:GOS)
Germany · Delayed Price · Currency is EUR 928.40
+10.40 (1.13%)
At close: Aug 5, 2026
FRA:GOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 914.20 | 931.40 | 914.20 | 928.40 | 928.40 | 1.13% | 43 |
| Aug 4, 2026 | 892.60 | 918.00 | 892.60 | 918.00 | 918.00 | 4.44% | 61 |
| Aug 3, 2026 | 888.20 | 888.20 | 875.00 | 879.00 | 879.00 | -0.81% | 94 |
| Jul 31, 2026 | 893.20 | 905.80 | 886.20 | 886.20 | 886.20 | 1.30% | 163 |
| Jul 30, 2026 | 856.20 | 874.80 | 854.20 | 874.80 | 874.80 | 0.74% | 66 |
| Jul 29, 2026 | 901.40 | 916.00 | 868.20 | 868.40 | 868.40 | -3.81% | 171 |
| Jul 28, 2026 | 914.20 | 922.40 | 902.80 | 902.80 | 902.80 | -1.05% | 16 |
| Jul 27, 2026 | 939.00 | 944.80 | 912.40 | 912.40 | 912.40 | -3.98% | 33 |
| Jul 24, 2026 | 940.80 | 950.20 | 940.80 | 950.20 | 950.20 | -1.43% | 1 |
| Jul 23, 2026 | 955.00 | 968.00 | 955.00 | 964.00 | 964.00 | 0.08% | 65 |
| Jul 22, 2026 | 946.40 | 963.20 | 946.40 | 963.20 | 963.20 | 3.21% | 15 |
| Jul 21, 2026 | 927.20 | 933.20 | 927.20 | 933.20 | 933.20 | -0.70% | 5 |
| Jul 20, 2026 | 934.00 | 939.80 | 930.80 | 939.80 | 939.80 | -0.57% | 37 |
| Jul 17, 2026 | 942.60 | 947.20 | 942.60 | 945.20 | 945.20 | -1.83% | 3 |
| Jul 16, 2026 | 1,000.00 | 1,003.00 | 962.80 | 962.80 | 962.80 | -2.13% | 190 |
| Jul 15, 2026 | 996.20 | 1,005.50 | 983.80 | 983.80 | 983.80 | -1.62% | 100 |
| Jul 14, 2026 | 916.20 | 1,000.00 | 915.60 | 1,000.00 | 1,000.00 | 8.46% | 117 |
| Jul 13, 2026 | 915.80 | 922.00 | 915.40 | 922.00 | 922.00 | -0.95% | 18 |
| Jul 10, 2026 | 918.20 | 930.80 | 918.20 | 930.80 | 930.80 | 0.32% | 29 |
| Jul 9, 2026 | 901.20 | 928.40 | 899.20 | 927.80 | 927.80 | 3.25% | 92 |
| Jul 8, 2026 | 908.60 | 908.60 | 898.60 | 898.60 | 898.60 | -3.60% | 15 |
| Jul 7, 2026 | 919.00 | 932.20 | 919.00 | 932.20 | 932.20 | 1.44% | 13 |
| Jul 6, 2026 | 895.60 | 919.00 | 895.60 | 919.00 | 919.00 | 1.14% | 60 |
| Jul 3, 2026 | 893.40 | 908.60 | 893.40 | 908.60 | 908.60 | 1.66% | 20 |
| Jul 2, 2026 | 892.20 | 896.80 | 892.20 | 893.80 | 893.80 | 1.71% | 46 |
| Jul 1, 2026 | 880.60 | 880.60 | 878.80 | 878.80 | 878.80 | -1.30% | 60 |
| Jun 30, 2026 | 894.80 | 894.80 | 890.40 | 890.40 | 890.40 | -1.29% | 50 |
| Jun 29, 2026 | 899.20 | 902.00 | 899.20 | 902.00 | 902.00 | -0.79% | 18 |
| Jun 26, 2026 | 924.80 | 938.00 | 909.20 | 909.20 | 909.20 | -5.29% | 146 |
| 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 |