Gulf Keystone Petroleum Limited (FRA:GVP1)
Germany · Delayed Price · Currency is EUR 2.010
-0.015 (-0.74%)
Last updated: Jun 4, 2026, 8:00 AM CET
FRA:GVP1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | - | -0.74% | - |
| Jun 3, 2026 | 2.00 | 2.03 | 2.00 | 2.03 | 2.03 | 1.45% | 2,000 |
| Jun 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.20% | - |
| Jun 1, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.65% | - |
| May 29, 2026 | 1.99 | 2.01 | 1.99 | 2.01 | 2.01 | -0.74% | 2,032 |
| May 28, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -4.94% | - |
| May 27, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.71% | - |
| May 26, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 8.99% | - |
| May 25, 2026 | 2.13 | 2.13 | 1.94 | 1.94 | 1.94 | -9.53% | 850 |
| May 22, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -1.61% | 1,078 |
| May 21, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| May 20, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 2.35% | - |
| May 19, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -0.70% | - |
| May 18, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 2.39% | - |
| May 15, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -3.46% | - |
| May 14, 2026 | 2.14 | 2.17 | 2.14 | 2.17 | 2.17 | -1.81% | 2,000 |
| May 13, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 3.52% | - |
| May 12, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -0.70% | - |
| May 11, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.70% | - |
| May 8, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -0.23% | - |
| May 7, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -3.83% | - |
| May 6, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.45% | - |
| May 5, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 1.36% | 2,000 |
| May 4, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Apr 30, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.37% | - |
| Apr 29, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.45% | - |
| Apr 28, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.35% | - |
| Apr 27, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 2.53% | - |
| Apr 24, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.68% | - |
| Apr 23, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -4.78% | - |
| Apr 22, 2026 | 2.10 | 2.30 | 2.10 | 2.30 | 2.30 | 9.79% | 5,700 |
| Apr 21, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.10% | - |
| Apr 20, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -1.38% | - |
| Apr 17, 2026 | 2.16 | 2.17 | 2.16 | 2.17 | 2.17 | 0.46% | 4,000 |
| Apr 16, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.82% | - |
| Apr 15, 2026 | 2.18 | 2.23 | 2.18 | 2.20 | 2.20 | -0.90% | 6,000 |
| Apr 14, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.68% | - |
| Apr 13, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -1.78% | - |
| Apr 10, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -3.65% | - |
| Apr 9, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 5.63% | - |
| Apr 8, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.21 | -1.53% | - |
| Apr 7, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.24 | -2.55% | - |
| Apr 2, 2026 | 2.28 | 2.41 | 2.28 | 2.35 | 2.30 | -1.47% | 8,000 |
| Apr 1, 2026 | 2.46 | 2.46 | 2.39 | 2.39 | 2.33 | -1.24% | 1,300 |
| Mar 31, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.36 | -2.03% | - |
| Mar 30, 2026 | 2.40 | 2.47 | 2.40 | 2.47 | 2.41 | 2.07% | 2,000 |
| Mar 27, 2026 | 2.44 | 2.44 | 2.42 | 2.42 | 2.36 | 3.21% | 5,600 |
| Mar 26, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.29 | -3.70% | - |
| Mar 25, 2026 | 2.37 | 2.47 | 2.37 | 2.43 | 2.38 | 2.75% | 3,300 |
| Mar 24, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.31 | -4.44% | - |