GoPro, Inc. (LON:0R1C)
London · Delayed Price · Currency is GBP · Price in USD 0.8542
-0.0936 (-9.88%)
At close: Feb 12, 2026
GoPro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 0.96 | 0.96 | 0.84 | 0.85 | 0.85 | -9.88% | 31,453 |
| Feb 11, 2026 | 1.02 | 1.05 | 0.94 | 0.95 | 0.95 | -6.16% | 43,486 |
| Feb 10, 2026 | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | -2.88% | 5,663 |
| Feb 9, 2026 | 1.02 | 1.08 | 0.99 | 1.04 | 1.04 | 1.96% | 12,202 |
| Feb 6, 2026 | 0.93 | 1.03 | 0.93 | 1.02 | 1.02 | -1.92% | 21,090 |
| Feb 5, 2026 | 1.05 | 1.07 | 0.99 | 1.04 | 1.04 | -3.70% | 32,485 |
| Feb 4, 2026 | 1.16 | 1.17 | 1.05 | 1.08 | 1.08 | -2.70% | 39,691 |
| Feb 3, 2026 | 1.09 | 1.15 | 1.07 | 1.11 | 1.11 | - | 13,684 |
| Feb 2, 2026 | 1.13 | 1.17 | 1.10 | 1.11 | 1.11 | -4.31% | 64,659 |
| Jan 30, 2026 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 24,745 |
| Jan 29, 2026 | 1.22 | 1.25 | 1.16 | 1.18 | 1.18 | -4.14% | 66,935 |
| Jan 28, 2026 | 1.30 | 1.30 | 1.23 | 1.23 | 1.23 | -5.38% | 5,827 |
| Jan 27, 2026 | 1.28 | 1.31 | 1.25 | 1.30 | 1.30 | 1.64% | 2,882 |
| Jan 26, 2026 | 1.32 | 1.32 | 1.26 | 1.28 | 1.28 | -2.36% | 24,466 |
| Jan 23, 2026 | 1.34 | 1.36 | 1.31 | 1.31 | 1.31 | -2.16% | 13,436 |
| Jan 22, 2026 | 1.35 | 1.36 | 1.32 | 1.34 | 1.34 | 4.69% | 7,869 |
| Jan 21, 2026 | 1.28 | 1.32 | 1.26 | 1.28 | 1.28 | -2.66% | 64,028 |
| Jan 20, 2026 | 1.33 | 1.33 | 1.29 | 1.32 | 1.32 | -5.05% | 14,101 |
| Jan 16, 2026 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | -1.00% | 8,111 |
| Jan 15, 2026 | 1.38 | 1.41 | 1.34 | 1.40 | 1.40 | 1.45% | 8,735 |
| Jan 14, 2026 | 1.41 | 1.42 | 1.36 | 1.38 | 1.38 | -2.96% | 10,269 |
| Jan 13, 2026 | 1.40 | 1.48 | 1.40 | 1.42 | 1.42 | -3.53% | 7,585 |
| Jan 12, 2026 | 1.45 | 1.47 | 1.43 | 1.47 | 1.47 | 0.27% | 13,800 |
| Jan 9, 2026 | 1.48 | 1.50 | 1.44 | 1.47 | 1.47 | -2.65% | 22,234 |
| Jan 8, 2026 | 1.46 | 1.54 | 1.46 | 1.51 | 1.51 | 1.89% | 23,873 |
| Jan 7, 2026 | 1.49 | 1.56 | 1.48 | 1.48 | 1.48 | 1.65% | 32,128 |
| Jan 6, 2026 | 1.50 | 1.51 | 1.45 | 1.46 | 1.46 | -2.87% | 10,752 |
| Jan 5, 2026 | 1.47 | 1.52 | 1.44 | 1.50 | 1.50 | 7.22% | 12,096 |
| Jan 2, 2026 | 1.38 | 1.45 | 1.38 | 1.40 | 1.40 | -1.48% | 24,809 |
| Dec 31, 2025 | 1.47 | 1.47 | 1.41 | 1.42 | 1.42 | -5.02% | 4,673 |
| Dec 30, 2025 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | -0.93% | 6,417 |
| Dec 29, 2025 | 1.55 | 1.58 | 1.51 | 1.51 | 1.51 | -3.89% | 15,829 |
| Dec 24, 2025 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -0.51% | 3,154 |
| Dec 23, 2025 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | -0.19% | 598 |
| Dec 22, 2025 | 1.64 | 1.64 | 1.58 | 1.58 | 1.58 | -1.19% | 4,362 |
| Dec 19, 2025 | 1.59 | 1.60 | 1.55 | 1.60 | 1.60 | 0.63% | 1,149 |
| Dec 18, 2025 | 1.55 | 1.61 | 1.55 | 1.59 | 1.59 | 3.99% | 6,080 |
| Dec 17, 2025 | 1.50 | 1.56 | 1.50 | 1.53 | 1.53 | -0.07% | 2,113 |
| Dec 16, 2025 | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | -5.03% | 17,896 |
| Dec 15, 2025 | 1.69 | 1.71 | 1.59 | 1.61 | 1.61 | -9.55% | 28,696 |
| Dec 12, 2025 | 1.75 | 1.79 | 1.72 | 1.78 | 1.78 | 2.65% | 43,840 |
| Dec 11, 2025 | 1.73 | 1.78 | 1.71 | 1.74 | 1.74 | -2.96% | 10,920 |
| Dec 10, 2025 | 1.88 | 1.88 | 1.75 | 1.79 | 1.79 | -6.39% | 19,207 |
| Dec 9, 2025 | 1.85 | 1.91 | 1.79 | 1.91 | 1.91 | 3.30% | 4,165 |
| Dec 8, 2025 | 1.85 | 1.91 | 1.80 | 1.85 | 1.85 | 2.32% | 42,146 |
| Dec 5, 2025 | 1.78 | 1.83 | 1.77 | 1.81 | 1.81 | -2.38% | 29,800 |
| Dec 4, 2025 | 1.85 | 1.87 | 1.82 | 1.85 | 1.85 | 2.83% | 11,028 |
| Dec 3, 2025 | 1.72 | 1.80 | 1.69 | 1.80 | 1.80 | 4.65% | 9,849 |
| Dec 2, 2025 | 1.66 | 1.75 | 1.64 | 1.72 | 1.72 | 1.18% | 27,249 |
| Dec 1, 2025 | 1.59 | 1.75 | 1.58 | 1.70 | 1.70 | 4.62% | 35,956 |