Guoco Group Limited (FRA:GUO)
Germany · Delayed Price · Currency is EUR 7.65
-0.15 (-1.92%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:GUO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Aug 24, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Aug 21, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 0.65% | - |
| Aug 20, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Aug 19, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Aug 18, 2026 | 7.80 | 7.80 | 7.75 | 7.80 | 7.80 | -0.64% | - |
| Aug 17, 2026 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | 0.64% | 105 |
| Aug 14, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Aug 13, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | - | - |
| Aug 12, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | - | - |
| Aug 11, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Aug 10, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Aug 7, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Aug 6, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 1.29% | - |
| Aug 5, 2026 | 7.75 | 7.80 | 7.75 | 7.75 | 7.75 | - | - |
| Aug 4, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Aug 3, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Jul 31, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jul 30, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Jul 29, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jul 28, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jul 27, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | - | - |
| Jul 24, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jul 23, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 0.65% | - |
| Jul 22, 2026 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | - | - |
| Jul 21, 2026 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Jul 20, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Jul 17, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jul 16, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Jul 15, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | 100 |
| Jul 14, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | 0.65% | - |
| Jul 13, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Jul 10, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Jul 9, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 0.67% | - |
| Jul 8, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 7, 2026 | 7.50 | 7.60 | 7.50 | 7.50 | 7.50 | 2.04% | - |
| Jul 6, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Jul 3, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Jul 2, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Jul 1, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Jun 30, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | -3.25% | - |
| Jun 29, 2026 | 7.45 | 7.70 | 7.45 | 7.70 | 7.70 | 4.05% | - |
| 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% | - |