The Goldman Sachs Group, Inc. (FRA:GOS)
Germany · Delayed Price · Currency is EUR 878.20
+0.20 (0.02%)
Last updated: Sep 14, 2026, 11:29 AM CET
FRA:GOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 857.00 | 860.00 | 834.00 | 834.00 | 834.00 | -5.03% | 329 |
| Sep 14, 2026 | 892.40 | 892.40 | 878.20 | 878.20 | 878.20 | 0.02% | 30 |
| Sep 11, 2026 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | 0.07% | - |
| Sep 10, 2026 | 883.60 | 883.60 | 877.40 | 877.40 | 877.40 | -1.28% | 50 |
| Sep 9, 2026 | 888.80 | 888.80 | 888.80 | 888.80 | 888.80 | 1.07% | - |
| Sep 8, 2026 | 887.00 | 887.00 | 879.40 | 879.40 | 879.40 | -1.19% | 7 |
| Sep 7, 2026 | 890.80 | 890.80 | 890.00 | 890.00 | 890.00 | -0.07% | 15 |
| Sep 4, 2026 | 890.60 | 890.60 | 890.60 | 890.60 | 890.60 | 3.08% | - |
| Sep 3, 2026 | 863.20 | 865.60 | 863.20 | 864.00 | 864.00 | 0.14% | 71 |
| Sep 2, 2026 | 863.00 | 864.20 | 862.80 | 862.80 | 862.80 | -1.10% | 118 |
| Sep 1, 2026 | 881.40 | 881.40 | 870.40 | 872.40 | 872.40 | -0.96% | 5 |
| Aug 31, 2026 | 887.00 | 887.00 | 882.60 | 885.20 | 880.90 | -1.34% | 60 |
| Aug 28, 2026 | 889.80 | 897.40 | 889.80 | 897.20 | 892.84 | 0.25% | 71 |
| Aug 27, 2026 | 893.40 | 895.00 | 893.40 | 895.00 | 890.65 | -2.01% | 17 |
| Aug 26, 2026 | 909.80 | 913.40 | 908.60 | 913.40 | 908.96 | 2.88% | 335 |
| Aug 25, 2026 | 887.80 | 887.80 | 887.80 | 887.80 | 883.48 | 0.29% | - |
| Aug 24, 2026 | 884.60 | 891.20 | 884.60 | 885.20 | 880.90 | 2.05% | 20 |
| Aug 21, 2026 | 854.40 | 868.40 | 854.40 | 867.40 | 863.18 | -1.30% | 61 |
| Aug 20, 2026 | 878.80 | 878.80 | 878.80 | 878.80 | 874.53 | 0.18% | 1 |
| Aug 19, 2026 | 892.60 | 894.80 | 875.20 | 877.20 | 872.93 | -2.47% | 81 |
| Aug 18, 2026 | 899.40 | 899.40 | 899.40 | 899.40 | 895.03 | -0.66% | - |
| Aug 17, 2026 | 899.20 | 905.40 | 894.40 | 905.40 | 901.00 | 0.60% | 163 |
| Aug 14, 2026 | 899.80 | 906.00 | 899.80 | 900.00 | 895.62 | 0.18% | 702 |
| Aug 13, 2026 | 898.40 | 898.40 | 898.40 | 898.40 | 894.03 | -0.38% | - |
| Aug 12, 2026 | 894.80 | 901.80 | 894.80 | 901.80 | 897.41 | -0.04% | 4 |
| Aug 11, 2026 | 900.00 | 902.20 | 900.00 | 902.20 | 897.81 | -0.42% | 6 |
| Aug 10, 2026 | 906.00 | 906.00 | 906.00 | 906.00 | 901.59 | 0.73% | 5 |
| Aug 7, 2026 | 893.60 | 900.80 | 893.60 | 899.40 | 895.03 | -1.66% | 30 |
| Aug 6, 2026 | 916.40 | 922.00 | 914.60 | 914.60 | 910.15 | -1.49% | 180 |
| Aug 5, 2026 | 914.20 | 931.40 | 914.20 | 928.40 | 923.88 | 1.13% | 43 |
| Aug 4, 2026 | 892.60 | 918.00 | 892.60 | 918.00 | 913.54 | 4.44% | 61 |
| Aug 3, 2026 | 888.20 | 888.20 | 875.00 | 879.00 | 874.73 | -0.81% | 94 |
| Jul 31, 2026 | 893.20 | 905.80 | 886.20 | 886.20 | 881.89 | 1.30% | 163 |
| Jul 30, 2026 | 856.20 | 874.80 | 854.20 | 874.80 | 870.55 | 0.74% | 66 |
| Jul 29, 2026 | 901.40 | 916.00 | 868.20 | 868.40 | 864.18 | -3.81% | 171 |
| Jul 28, 2026 | 914.20 | 922.40 | 902.80 | 902.80 | 898.41 | -1.05% | 16 |
| Jul 27, 2026 | 939.00 | 944.80 | 912.40 | 912.40 | 907.96 | -3.98% | 33 |
| Jul 24, 2026 | 940.80 | 950.20 | 940.80 | 950.20 | 945.58 | -1.43% | 1 |
| Jul 23, 2026 | 955.00 | 968.00 | 955.00 | 964.00 | 959.31 | 0.08% | 65 |
| Jul 22, 2026 | 946.40 | 963.20 | 946.40 | 963.20 | 958.52 | 3.21% | 15 |
| Jul 21, 2026 | 927.20 | 933.20 | 927.20 | 933.20 | 928.66 | -0.70% | 5 |
| Jul 20, 2026 | 934.00 | 939.80 | 930.80 | 939.80 | 935.23 | -0.57% | 37 |
| Jul 17, 2026 | 942.60 | 947.20 | 942.60 | 945.20 | 940.60 | -1.83% | 3 |
| Jul 16, 2026 | 1,000.00 | 1,003.00 | 962.80 | 962.80 | 958.12 | -2.13% | 190 |
| Jul 15, 2026 | 996.20 | 1,005.50 | 983.80 | 983.80 | 979.02 | -1.62% | 100 |
| Jul 14, 2026 | 916.20 | 1,000.00 | 915.60 | 1,000.00 | 995.14 | 8.46% | 117 |
| Jul 13, 2026 | 915.80 | 922.00 | 915.40 | 922.00 | 917.52 | -0.95% | 18 |
| Jul 10, 2026 | 918.20 | 930.80 | 918.20 | 930.80 | 926.27 | 0.32% | 29 |
| Jul 9, 2026 | 901.20 | 928.40 | 899.20 | 927.80 | 923.29 | 3.25% | 92 |
| Jul 8, 2026 | 908.60 | 908.60 | 898.60 | 898.60 | 894.23 | -3.60% | 15 |