Gooch & Housego PLC (FRA:GPL)
Germany · Delayed Price · Currency is EUR 13.60
+0.10 (0.74%)
At close: Aug 26, 2026
FRA:GPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Aug 25, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Aug 24, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Aug 21, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Aug 20, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Aug 19, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Aug 18, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Aug 17, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Aug 14, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Aug 13, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Aug 12, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Aug 11, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Aug 10, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Aug 7, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Aug 6, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Aug 5, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Aug 4, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Aug 3, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Jul 31, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Jul 30, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Jul 29, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Jul 28, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Jul 27, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Jul 24, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Jul 23, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Jul 22, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Jul 21, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Jul 20, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| 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% | - |