Gulf Keystone Petroleum Limited (FRA:GVP1)
Germany · Delayed Price · Currency is EUR 2.245
-0.095 (-4.06%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:GVP1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | - | -4.06% | - |
| Aug 25, 2026 | 2.12 | 2.34 | 2.12 | 2.34 | 2.34 | 7.59% | 6,423 |
| Aug 24, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 3.08% | - |
| Aug 21, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | - |
| Aug 20, 2026 | 2.10 | 2.11 | 2.10 | 2.11 | 2.11 | -2.31% | 3,543 |
| Aug 19, 2026 | 2.08 | 2.16 | 2.08 | 2.16 | 2.16 | 4.85% | 5,950 |
| Aug 18, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.20% | - |
| Aug 17, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.24% | - |
| Aug 14, 2026 | 2.02 | 2.09 | 2.02 | 2.09 | 2.09 | 0.24% | 6,000 |
| Aug 13, 2026 | 2.05 | 2.09 | 2.05 | 2.09 | 2.09 | -0.48% | 3,800 |
| Aug 12, 2026 | 2.07 | 2.10 | 2.07 | 2.10 | 2.10 | 2.70% | 3,000 |
| Aug 11, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 1.75% | - |
| Aug 10, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.88% | - |
| Aug 7, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.92% | - |
| Aug 6, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -3.23% | - |
| Aug 5, 2026 | 1.98 | 2.02 | 1.98 | 2.02 | 2.02 | 1.56% | 1,800 |
| Aug 4, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.40% | - |
| Aug 3, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -0.20% | 2,000 |
| Jul 31, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.71% | - |
| Jul 30, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.10% | - |
| Jul 29, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.81% | - |
| Jul 28, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -2.17% | - |
| Jul 27, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.73% | - |
| Jul 24, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.23% | - |
| Jul 23, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 1.50% | - |
| Jul 22, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.10% | - |
| Jul 21, 2026 | 1.92 | 2.00 | 1.92 | 2.00 | 2.00 | 4.94% | 1,500 |
| Jul 20, 2026 | 2.04 | 2.04 | 1.90 | 1.90 | 1.90 | -6.89% | 2,341 |
| Jul 17, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.49% | - |
| Jul 16, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.24% | - |
| Jul 15, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.23% | - |
| Jul 14, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.50% | - |
| Jul 13, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.26% | - |
| Jul 10, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | - |
| Jul 9, 2026 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -1.23% | 557 |
| Jul 8, 2026 | 1.94 | 2.03 | 1.94 | 2.03 | 2.03 | 2.38% | 1,500 |
| Jul 7, 2026 | 1.95 | 1.99 | 1.95 | 1.98 | 1.98 | 0.30% | 5,211 |
| Jul 6, 2026 | 2.03 | 2.03 | 1.90 | 1.97 | 1.97 | -3.80% | 4,050 |
| Jul 3, 2026 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 1.74% | 14,000 |
| Jul 2, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 0.25% | 2,000 |
| Jul 1, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -1.95% | - |
| Jun 30, 2026 | 2.03 | 2.05 | 2.03 | 2.05 | 2.05 | - | 2,000 |
| Jun 29, 2026 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | -0.97% | 2,000 |
| Jun 26, 2026 | 2.04 | 2.07 | 2.04 | 2.07 | 2.07 | -1.19% | 2,000 |
| Jun 25, 2026 | 2.01 | 2.10 | 2.01 | 2.10 | 2.10 | 0.72% | 2,000 |
| Jun 24, 2026 | 2.03 | 2.08 | 2.03 | 2.08 | 2.08 | - | 2,000 |
| Jun 23, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | -0.72% | 2,000 |
| Jun 22, 2026 | 2.07 | 2.10 | 2.07 | 2.10 | 2.10 | 3.46% | 4,000 |
| Jun 19, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 2.17% | - |
| Jun 18, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.75% | - |