Great-West Lifeco Inc. (FRA:GWS)
Germany · Delayed Price · Currency is EUR 41.40
+0.40 (0.98%)
At close: Dec 19, 2025
Great-West Lifeco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.98% | - |
| Dec 18, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -2.38% | - |
| Dec 17, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.96% | 50 |
| Dec 16, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.48% | - |
| Dec 15, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.47% | - |
| Dec 12, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.99% | - |
| Dec 11, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.49% | - |
| Dec 10, 2025 | 40.00 | 40.60 | 40.00 | 40.60 | 40.60 | 3.05% | 250 |
| Dec 9, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.51% | - |
| Dec 8, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.55% | - |
| Dec 5, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Dec 4, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.52% | - |
| Dec 3, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.52% | - |
| Dec 2, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.02 | -1.01% | - |
| Dec 1, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.42 | - | - |
| Nov 28, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.42 | 0.51% | - |
| Nov 27, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.22 | - | - |
| Nov 26, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.22 | - | - |
| Nov 25, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.22 | 0.51% | - |
| Nov 24, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.02 | 1.55% | - |
| Nov 21, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.43 | - | - |
| Nov 20, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.43 | 0.52% | - |
| Nov 19, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.23 | 0.52% | - |
| Nov 18, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.03 | - | 114 |
| Nov 17, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.03 | 0.52% | - |
| Nov 14, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.84 | -0.52% | - |
| Nov 13, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.03 | 2.13% | - |
| Nov 12, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.24 | 2.17% | - |
| Nov 11, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.45 | - | - |
| Nov 10, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.45 | -1.60% | - |
| Nov 7, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.04 | 1.08% | - |
| Nov 6, 2025 | 36.60 | 37.00 | 36.60 | 37.00 | 36.65 | 1.09% | 300 |
| Nov 5, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.25 | 0.55% | - |
| Nov 4, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.05 | -0.55% | - |
| Nov 3, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.25 | - | - |
| Oct 31, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.25 | 1.10% | - |
| Oct 30, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.85 | -1.09% | - |
| Oct 29, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.25 | 1.67% | - |
| Oct 28, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.66 | -1.10% | - |
| Oct 27, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.05 | 1.11% | - |
| Oct 24, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.66 | - | - |
| Oct 23, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.66 | 1.12% | - |
| Oct 22, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.26 | 1.14% | - |
| Oct 21, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.86 | -0.56% | - |
| Oct 20, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.06 | -0.56% | - |
| Oct 17, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.26 | 0.56% | - |
| Oct 16, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.06 | -1.12% | - |
| Oct 15, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.46 | - | - |
| Oct 14, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.46 | -0.56% | - |
| Oct 13, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.66 | 0.56% | - |