Gooch & Housego PLC (FRA:GPL)
Germany · Delayed Price · Currency is EUR 8.35
-0.15 (-1.76%)
At close: Mar 27, 2026
FRA:GPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.76% | - |
| Mar 26, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Mar 25, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -6.11% | - |
| Mar 24, 2026 | 8.45 | 9.00 | 8.45 | 9.00 | 9.00 | - | 50 |
| Mar 23, 2026 | 8.45 | 9.00 | 8.45 | 9.00 | 9.00 | 7.78% | 1,302 |
| Mar 20, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -8.74% | - |
| Mar 19, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 6.40% | - |
| Mar 18, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 5.52% | - |
| Mar 17, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| Mar 16, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -3.59% | - |
| Mar 13, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.34% | - |
| Mar 12, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 2.40% | - |
| Mar 11, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.83% | - |
| Mar 10, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| Mar 9, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | - |
| Mar 6, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | - |
| Mar 5, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -4.05% | - |
| Mar 4, 2026 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | -3.35% | 340 |
| Mar 3, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | - |
| Mar 2, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 7.88% | - |
| Feb 27, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Feb 26, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.23% | - |
| Feb 25, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Feb 24, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Feb 23, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Feb 20, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Feb 19, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Feb 18, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.21% | - |
| Feb 17, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Feb 16, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 2.48% | - |
| Feb 13, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.83% | - |
| Feb 12, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Feb 11, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Feb 10, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Feb 9, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.90% | - |
| Feb 6, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Feb 5, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -5.36% | 790 |
| Feb 4, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 3.70% | - |
| Feb 3, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 7.28% | - |
| Feb 2, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Jan 30, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Jan 29, 2026 | 7.55 | 7.80 | 7.55 | 7.80 | 7.80 | 6.85% | 134 |
| Jan 28, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.20 | - | - |
| Jan 27, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.20 | 1.39% | - |
| Jan 26, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.11 | -0.69% | - |
| Jan 23, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.15 | 7.41% | - |
| Jan 22, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.66 | 1.50% | - |
| Jan 21, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.56 | -1.48% | - |
| Jan 20, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.66 | 1.50% | - |
| Jan 19, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.56 | -1.48% | - |