Guoco Group Limited (FRA:GUO)
Germany · Delayed Price · Currency is EUR 7.55
+0.05 (0.67%)
At close: Jun 3, 2026
FRA:GUO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 31, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | 129 |
| 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 | 1.03% | - |
| 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% | - |