Guoco Group Limited (FRA:GUO)
Germany · Delayed Price · Currency is EUR 7.65
-0.05 (-0.65%)
At close: Mar 23, 2026
FRA:GUO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | -0.65% | 6 |
| Mar 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.91% | - |
| Mar 19, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Mar 18, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Mar 17, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | - |
| Mar 16, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -8.38% | - |
| Mar 13, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 10.60% | 1 |
| Mar 9, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Mar 6, 2026 | 7.65 | 8.15 | 7.55 | 7.55 | 7.47 | - | 6 |
| Mar 4, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.47 | -0.66% | 3,900 |
| Mar 3, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.52 | -5.59% | - |
| Feb 26, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.97 | 1.90% | 4,077 |
| Feb 24, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.82 | -0.63% | - |
| Feb 19, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.87 | -4.22% | 118 |
| Feb 17, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.22 | 7.10% | 118 |
| Feb 13, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.67 | -1.27% | - |
| Feb 12, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.77 | 0.64% | - |
| Feb 11, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.72 | - | 110 |
| Feb 10, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.72 | 1.96% | 110 |
| Feb 9, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.57 | 2.00% | 20 |
| Feb 6, 2026 | 7.75 | 7.75 | 7.50 | 7.50 | 7.42 | 2.04% | 20 |
| Jan 30, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.27 | -6.96% | - |
| Jan 23, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.82 | 1.28% | 100 |
| Jan 12, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.72 | -0.64% | 100 |
| Jan 8, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.77 | 0.64% | 138 |
| Jan 7, 2026 | 7.80 | 7.80 | 7.75 | 7.80 | 7.72 | 6.85% | 437 |
| Jan 5, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.23 | 0.69% | - |
| Dec 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.18 | -0.68% | - |
| Dec 29, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.23 | -1.35% | - |
| Dec 23, 2025 | 7.30 | 7.40 | 7.30 | 7.40 | 7.32 | 3.50% | 1 |
| Dec 22, 2025 | 7.35 | 7.35 | 7.15 | 7.15 | 7.08 | -4.67% | - |
| Dec 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.42 | 2.74% | - |
| Dec 18, 2025 | 8.00 | 8.00 | 7.30 | 7.30 | 7.23 | - | 6 |
| Dec 17, 2025 | 7.60 | 7.60 | 7.30 | 7.30 | 7.23 | -4.58% | - |
| Dec 16, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.57 | -1.92% | - |
| Dec 15, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.72 | -4.29% | - |
| Dec 12, 2025 | 7.80 | 8.15 | 7.80 | 8.15 | 8.07 | 3.82% | 3 |
| Dec 10, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.77 | -1.26% | - |
| Dec 9, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.87 | -8.62% | - |
| Dec 8, 2025 | 8.40 | 8.70 | 8.40 | 8.70 | 8.61 | 12.99% | 4 |
| Dec 5, 2025 | 8.05 | 8.05 | 7.70 | 7.70 | 7.62 | -3.75% | - |
| Dec 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.92 | -0.62% | - |
| Dec 3, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.97 | 0.63% | - |
| Dec 2, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.92 | -0.62% | - |
| Dec 1, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.97 | -1.23% | - |
| Nov 28, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.07 | - | - |
| Nov 27, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.07 | 0.62% | - |
| Nov 26, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.02 | 4.52% | - |
| Nov 25, 2025 | 8.15 | 8.15 | 7.75 | 7.75 | 7.67 | - | - |
| Nov 24, 2025 | 8.65 | 8.65 | 7.75 | 7.75 | 7.67 | -8.28% | 4 |