Gooch & Housego PLC (FRA:GPL)
Germany · Delayed Price · Currency is EUR 10.50
+0.10 (0.96%)
Last updated: Jun 26, 2026, 8:02 AM CET
FRA:GPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Jun 25, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jun 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jun 23, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jun 22, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Jun 19, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -3.64% | - |
| Jun 18, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.16% | - |
| Jun 17, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.24 | -5.04% | - |
| Jun 16, 2026 | 11.30 | 11.90 | 11.30 | 11.90 | 11.84 | 1.71% | 11 |
| Jun 15, 2026 | 10.90 | 11.70 | 10.90 | 11.70 | 11.64 | 11.43% | 900 |
| Jun 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.45 | 0.96% | - |
| Jun 11, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.35 | - | - |
| Jun 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.35 | - | - |
| Jun 9, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.35 | -0.95% | - |
| Jun 8, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.45 | -1.87% | 156 |
| Jun 5, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.65 | 3.88% | - |
| Jun 4, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.25 | -3.74% | - |
| Jun 3, 2026 | 10.50 | 10.70 | 10.40 | 10.70 | 10.65 | -2.73% | 138 |
| Jun 2, 2026 | 12.40 | 12.40 | 11.00 | 11.00 | 10.94 | -8.33% | 47 |
| Jun 1, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.94 | -4.76% | - |
| May 29, 2026 | 12.00 | 12.60 | 12.00 | 12.60 | 12.54 | 5.00% | 3 |
| May 28, 2026 | 12.20 | 12.20 | 12.00 | 12.00 | 11.94 | 2.56% | 900 |
| May 27, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.64 | 3.54% | - |
| May 26, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.24 | - | - |
| May 25, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.24 | 3.67% | - |
| May 22, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.85 | -0.91% | - |
| May 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.94 | 4.76% | - |
| May 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.45 | -0.94% | - |
| May 19, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.55 | 2.91% | - |
| May 18, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.25 | 0.98% | - |
| May 15, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.15 | -0.97% | - |
| May 14, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.25 | - | - |
| May 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.25 | -4.63% | - |
| May 12, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.75 | 4.85% | - |
| May 11, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.25 | 3.52% | - |
| May 8, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.90 | -2.45% | 203 |
| May 7, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.15 | 3.55% | - |
| May 6, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.80 | -1.01% | - |
| May 5, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.90 | - | - |
| May 4, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.90 | 5.29% | - |
| Apr 30, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.40 | 2.16% | - |
| Apr 29, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.20 | -2.12% | - |
| Apr 28, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.40 | -6.44% | - |
| Apr 27, 2026 | 9.60 | 10.10 | 9.60 | 10.10 | 10.05 | 5.76% | 358 |
| Apr 24, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.50 | -0.52% | - |
| Apr 23, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.55 | -2.04% | - |
| Apr 22, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.75 | 2.08% | - |
| Apr 21, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.55 | - | - |
| Apr 20, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.55 | 3.23% | - |
| Apr 17, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.25 | -7.00% | - |