Gooch & Housego PLC (FRA:GPL)
Germany · Delayed Price · Currency is EUR 8.10
+0.05 (0.62%)
Last updated: Feb 20, 2026, 8:06 AM CET
Gooch & Housego Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.66 | 0.75% | - |
| Jan 15, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.61 | - | - |
| Jan 14, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.61 | 0.75% | - |
| Jan 13, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.56 | 0.76% | - |
| Jan 12, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.51 | - | - |
| Jan 9, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.51 | -2.22% | - |
| Jan 8, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.66 | 0.75% | - |
| Jan 7, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.61 | 1.52% | - |
| Jan 6, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.51 | - | - |
| Jan 5, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.51 | -0.75% | - |
| Jan 2, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.56 | 1.53% | - |
| Dec 30, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.46 | - | - |
| Dec 29, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.46 | 1.55% | - |
| Dec 23, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.37 | -3.01% | - |
| Dec 22, 2025 | 6.40 | 6.70 | 6.40 | 6.65 | 6.56 | -8.28% | 500 |
| Dec 19, 2025 | 6.60 | 7.25 | 6.60 | 7.25 | 7.15 | 5.84% | 135 |
| Dec 18, 2025 | 6.55 | 6.85 | 6.55 | 6.85 | 6.76 | 1.48% | 113 |
| Dec 17, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.66 | 4.65% | - |
| Dec 16, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.37 | 0.78% | - |
| Dec 15, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.32 | 1.59% | - |
| Dec 12, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.22 | -2.33% | - |
| Dec 11, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.37 | 2.38% | - |
| Dec 10, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.22 | -0.79% | - |
| Dec 9, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.27 | -0.78% | - |
| Dec 8, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.32 | 4.92% | - |