Guoco Group Limited (FRA:GUO)
Germany · Delayed Price · Currency is EUR 7.40
-0.45 (-5.73%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:GUO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | -5.73% | - |
| Jun 25, 2026 | 7.65 | 7.85 | 7.60 | 7.85 | 7.85 | 3.29% | 25 |
| Jun 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Jun 23, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Jun 22, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Jun 19, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Jun 18, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.03% | - |
| Jun 17, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -3.27% | - |
| Jun 16, 2026 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | 2.00% | 49 |
| Jun 15, 2026 | 7.50 | 7.75 | 7.50 | 7.50 | 7.50 | -1.32% | 84 |
| Jun 12, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.70% | - |
| Jun 11, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | -3.27% | - |
| Jun 10, 2026 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | -1.29% | - |
| Jun 9, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 2.65% | - |
| Jun 8, 2026 | 7.65 | 7.65 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Jun 5, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jun 4, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Jun 3, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Jun 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jun 1, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| May 29, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | - | - |
| May 28, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| May 27, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| May 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.70% | - |
| May 25, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.63% | - |
| May 22, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| May 21, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| May 20, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| May 19, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.68% | - |
| May 18, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -2.61% | - |
| May 15, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| May 14, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| May 13, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | - | - |
| May 12, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| May 11, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| May 8, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 0.67% | - |
| May 7, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| May 6, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| May 5, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| May 4, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Apr 30, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 3.42% | - |
| Apr 29, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Apr 28, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Apr 27, 2026 | 7.55 | 7.55 | 7.30 | 7.30 | 7.30 | - | 133 |
| Apr 24, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Apr 23, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 1.37% | - |
| Apr 22, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.31% | - |
| Apr 17, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 271 |
| Apr 10, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Apr 2, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |