Gulf Keystone Petroleum Limited (FRA:GVP1)
Germany · Delayed Price · Currency is EUR 2.505
+0.090 (3.73%)
At close: Mar 18, 2026
FRA:GVP1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.44 | 2.44 | 2.42 | 2.42 | 2.42 | 3.21% | 5,600 |
| Mar 26, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -3.70% | - |
| Mar 25, 2026 | 2.37 | 2.47 | 2.37 | 2.43 | 2.43 | 2.75% | 3,300 |
| Mar 24, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -4.44% | - |
| Mar 23, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -4.62% | 3,400 |
| Mar 20, 2026 | 2.65 | 2.68 | 2.60 | 2.60 | 2.60 | 5.92% | 59,000 |
| Mar 19, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.62% | - |
| Mar 18, 2026 | 2.39 | 2.44 | 2.39 | 2.44 | 2.44 | 1.04% | 1,000 |
| Mar 17, 2026 | 2.33 | 2.41 | 2.33 | 2.41 | 2.41 | 2.12% | 6,000 |
| Mar 16, 2026 | 2.27 | 2.36 | 2.27 | 2.36 | 2.36 | 4.42% | 7,000 |
| Mar 13, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.22% | - |
| Mar 12, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.22% | - |
| Mar 11, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% | - |
| Mar 10, 2026 | 2.22 | 2.30 | 2.22 | 2.30 | 2.30 | 3.14% | 1,000 |
| Mar 9, 2026 | 2.04 | 2.23 | 2.04 | 2.23 | 2.23 | 6.70% | 2,700 |
| Mar 6, 2026 | 2.15 | 2.15 | 2.09 | 2.09 | 2.09 | -1.65% | 2,000 |
| Mar 5, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 2.66% | - |
| Mar 4, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -3.50% | - |
| Mar 3, 2026 | 2.21 | 2.21 | 2.15 | 2.15 | 2.15 | -4.45% | 2,000 |
| Mar 2, 2026 | 2.00 | 2.25 | 2.00 | 2.25 | 2.25 | -5.07% | 5,455 |
| Feb 27, 2026 | 2.33 | 2.37 | 2.33 | 2.37 | 2.37 | 0.64% | 1,400 |
| Feb 26, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -1.26% | - |
| Feb 25, 2026 | 2.37 | 2.39 | 2.37 | 2.38 | 2.38 | -2.46% | 7,665 |
| Feb 24, 2026 | 2.36 | 2.44 | 2.36 | 2.44 | 2.44 | 1.88% | 2,000 |
| Feb 23, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.42% | - |
| Feb 20, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 2.34% | - |
| Feb 19, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -0.84% | - |
| Feb 18, 2026 | 2.32 | 2.37 | 2.32 | 2.37 | 2.37 | -1.04% | 10,000 |
| Feb 17, 2026 | 2.33 | 2.40 | 2.33 | 2.40 | 2.40 | 6.92% | 4,000 |
| Feb 16, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -2.61% | - |
| Feb 13, 2026 | 2.23 | 2.30 | 2.23 | 2.30 | 2.30 | 5.02% | 1,000 |
| Feb 12, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Feb 11, 2026 | 2.14 | 2.19 | 2.14 | 2.19 | 2.19 | 3.55% | 200 |
| Feb 10, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.17% | - |
| Feb 9, 2026 | 2.08 | 2.14 | 2.08 | 2.14 | 2.14 | 2.15% | 100 |
| Feb 6, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.48% | - |
| Feb 5, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -1.64% | - |
| Feb 4, 2026 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | 2.15% | 500 |
| Feb 3, 2026 | 2.09 | 2.10 | 2.09 | 2.10 | 2.10 | 1.21% | 999 |
| Feb 2, 2026 | 2.06 | 2.07 | 2.06 | 2.07 | 2.07 | 1.72% | 1,600 |
| Jan 30, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -3.55% | - |
| Jan 29, 2026 | 2.05 | 2.12 | 2.05 | 2.11 | 2.11 | 5.24% | 5,100 |
| Jan 28, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.35% | - |
| Jan 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.54% | - |
| Jan 26, 2026 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | -1.20% | 2,500 |
| Jan 23, 2026 | 1.99 | 2.08 | 1.99 | 2.08 | 2.08 | 4.17% | 5,000 |
| Jan 22, 2026 | 2.10 | 2.10 | 1.99 | 1.99 | 1.99 | -5.59% | 16,216 |
| Jan 21, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.48% | 3,000 |
| Jan 20, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.47% | - |
| Jan 19, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.47% | - |