Great-West Lifeco Inc. (FRA:GWS)
Germany · Delayed Price · Currency is EUR 40.20
0.00 (0.00%)
At close: Mar 27, 2026
FRA:GWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Mar 26, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.01% | - |
| Mar 25, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.02% | - |
| Mar 24, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | - |
| Mar 23, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.51% | - |
| Mar 20, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -3.43% | - |
| Mar 19, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.49% | - |
| Mar 18, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| Mar 17, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | - |
| Mar 16, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.01% | - |
| Mar 13, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.51% | - |
| Mar 12, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | - |
| Mar 11, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.54% | - |
| Mar 10, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Mar 9, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Mar 6, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Mar 5, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | - |
| Mar 4, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.00% | - |
| Mar 3, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.99% | - |
| Mar 2, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.18 | - | - |
| Feb 27, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.18 | 2.01% | - |
| Feb 26, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.39 | 0.51% | - |
| Feb 25, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.19 | -1.00% | - |
| Feb 24, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.59 | 2.04% | - |
| Feb 23, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.80 | -0.51% | - |
| Feb 20, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 38.99 | 1.03% | - |
| Feb 19, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.60 | 0.52% | - |
| Feb 18, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.40 | 2.11% | - |
| Feb 17, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.61 | -0.52% | - |
| Feb 16, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.81 | 1.60% | - |
| Feb 13, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.21 | 1.08% | - |
| Feb 12, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.82 | - | 5 |
| Feb 11, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.82 | 1.09% | - |
| Feb 10, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.42 | -2.65% | - |
| Feb 9, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.41 | -2.07% | - |
| Feb 6, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.20 | -0.52% | - |
| Feb 5, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.40 | -0.51% | - |
| Feb 4, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.60 | -1.52% | - |
| Feb 3, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.19 | 1.02% | - |
| Feb 2, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.80 | 0.51% | - |
| Jan 30, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.60 | -0.51% | - |
| Jan 29, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.80 | - | - |
| Jan 28, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.80 | - | - |
| Jan 27, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.80 | -1.01% | - |
| Jan 26, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.19 | - | - |
| Jan 23, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.19 | -0.50% | - |
| Jan 22, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.39 | - | - |
| Jan 21, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.39 | -1.97% | - |
| Jan 20, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.18 | -1.46% | - |
| Jan 19, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.78 | - | - |