Gooch & Housego PLC (FRA:GPL)
Germany · Delayed Price · Currency is EUR 13.80
+4.20 (43.75%)
At close: Jul 17, 2026
FRA:GPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 12.20% | - |
| Jul 16, 2026 | 9.90 | 12.30 | 9.90 | 12.30 | 12.30 | 28.13% | 100 |
| Jul 15, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Jul 14, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% | - |
| Jul 13, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.67% | - |
| Jul 10, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 3.31% | - |
| Jul 9, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -4.23% | - |
| Jul 8, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -4.55% | - |
| Jul 7, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| Jul 6, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -4.85% | - |
| Jul 3, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.83% | - |
| Jul 2, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Jul 1, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jun 30, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.67% | - |
| Jun 29, 2026 | 10.40 | 10.90 | 10.40 | 10.90 | 10.90 | 3.81% | 385 |
| 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% | - |