Gooch & Housego PLC (FRA:GPL)
Germany · Delayed Price · Currency is EUR 7.25
+0.40 (5.84%)
At close: Dec 19, 2025
Gooch & Housego Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 6.60 | 7.25 | 6.60 | 7.25 | 7.25 | 5.84% | 135 |
| Dec 18, 2025 | 6.55 | 6.85 | 6.55 | 6.85 | 6.85 | 1.48% | 113 |
| Dec 17, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 4.65% | - |
| Dec 16, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Dec 15, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Dec 12, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.33% | - |
| Dec 11, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 2.38% | - |
| Dec 10, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Dec 9, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Dec 8, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 4.92% | - |
| Dec 5, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -4.69% | - |
| Dec 4, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Dec 3, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 10.53% | - |
| Dec 2, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Dec 1, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 5.66% | - |
| Nov 28, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.91% | - |
| Nov 27, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -4.63% | - |
| Nov 26, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Nov 25, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 24, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 20, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Nov 19, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Nov 18, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Nov 17, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Nov 14, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | - |
| Nov 13, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.65% | - |
| Nov 12, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Nov 11, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -3.42% | - |
| Nov 10, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -3.31% | - |
| Nov 7, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.42% | - |
| Nov 6, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Nov 5, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Nov 4, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.42% | - |
| Nov 3, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Oct 31, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 30, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.50% | - |
| Oct 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Oct 27, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Oct 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | - |
| Oct 22, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Oct 21, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Oct 20, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Oct 17, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -4.20% | - |
| Oct 16, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -3.25% | - |
| Oct 15, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.15% | - |
| Oct 14, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Oct 13, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |