Guoco Group Limited (FRA:GUO)
Germany · Delayed Price · Currency is EUR 7.50
+0.20 (2.74%)
Last updated: Dec 19, 2025, 8:59 AM CET
Guoco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.74% | - |
| Dec 18, 2025 | 8.00 | 8.00 | 7.30 | 7.30 | 7.30 | - | 6 |
| Dec 17, 2025 | 7.60 | 7.60 | 7.30 | 7.30 | 7.30 | -4.58% | - |
| Dec 16, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Dec 15, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -4.29% | - |
| Dec 12, 2025 | 7.80 | 8.15 | 7.80 | 8.15 | 8.15 | 3.82% | 3 |
| Dec 10, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| Dec 9, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -8.62% | - |
| Dec 8, 2025 | 8.40 | 8.70 | 8.40 | 8.70 | 8.70 | 12.99% | 4 |
| Dec 5, 2025 | 8.05 | 8.05 | 7.70 | 7.70 | 7.70 | -3.75% | - |
| Dec 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Dec 3, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Dec 2, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Dec 1, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Nov 28, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Nov 27, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Nov 26, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 4.52% | - |
| Nov 25, 2025 | 8.15 | 8.15 | 7.75 | 7.75 | 7.75 | - | - |
| Nov 24, 2025 | 8.65 | 8.65 | 7.75 | 7.75 | 7.75 | -8.28% | 4 |
| Nov 21, 2025 | 8.05 | 8.45 | 8.05 | 8.45 | 8.45 | 4.32% | 4 |
| Nov 20, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Nov 19, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.82% | - |
| Nov 18, 2025 | 8.60 | 8.60 | 8.25 | 8.25 | 7.93 | -4.62% | - |
| Nov 17, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.31 | - | - |
| Nov 14, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.31 | -0.57% | - |
| Nov 13, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.36 | - | - |
| Nov 12, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.36 | 1.16% | - |
| Nov 11, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.26 | - | - |
| Nov 10, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.26 | 1.18% | - |
| Nov 7, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.17 | - | - |
| Nov 6, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.17 | - | - |
| Nov 5, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.17 | 0.59% | - |
| Nov 4, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.12 | - | - |
| Nov 3, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.12 | - | - |
| Oct 31, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.12 | 0.60% | - |
| Oct 30, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.07 | 4.35% | - |
| Oct 29, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.74 | -4.17% | - |
| Oct 28, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.07 | 3.70% | - |
| Oct 27, 2025 | 8.40 | 8.40 | 8.10 | 8.10 | 7.78 | -3.57% | - |
| Oct 24, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.07 | - | - |
| Oct 23, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.07 | 0.60% | - |
| Oct 22, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.02 | 0.60% | - |
| Oct 21, 2025 | 8.30 | 8.35 | 8.30 | 8.30 | 7.98 | - | - |
| Oct 20, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 7.98 | - | - |
| Oct 17, 2025 | 8.30 | 8.35 | 8.30 | 8.30 | 7.98 | -1.78% | - |
| Oct 16, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.12 | 0.60% | - |
| Oct 15, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.07 | -0.59% | - |
| Oct 14, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.12 | - | - |
| Oct 13, 2025 | 8.40 | 8.45 | 8.40 | 8.45 | 8.12 | -1.17% | - |
| Oct 10, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.22 | 1.18% | - |