Great-West Lifeco Inc. (FRA:GWS)
Germany · Delayed Price · Currency is EUR 44.06
-0.22 (-0.50%)
Last updated: Apr 23, 2026, 9:15 AM CET
FRA:GWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 44.06 | 44.06 | 44.06 | 44.06 | - | -0.50% | - |
| Apr 22, 2026 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 0.64% | - |
| Apr 21, 2026 | 43.85 | 44.00 | 43.85 | 44.00 | 44.00 | 1.10% | 42 |
| Apr 20, 2026 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | 0.86% | - |
| Apr 17, 2026 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | -0.87% | - |
| Apr 16, 2026 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | 2.21% | - |
| Apr 15, 2026 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | 0.24% | - |
| Apr 14, 2026 | 42.28 | 42.49 | 42.28 | 42.49 | 42.49 | 2.09% | 4 |
| Apr 13, 2026 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | -0.24% | - |
| Apr 10, 2026 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | 1.21% | - |
| Apr 9, 2026 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | -0.36% | - |
| Apr 8, 2026 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | 1.12% | - |
| Apr 7, 2026 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | 1.77% | - |
| Apr 2, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.50% | - |
| Apr 1, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | - |
| Mar 31, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.52% | - |
| Mar 30, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.99% | - |
| 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% | - |