GoPro, Inc. (VIE:GPRO)
Austria · Delayed Price · Currency is EUR 1.556
-0.032 (-2.02%)
Last updated: Dec 5, 2025, 1:00 PM CET
GoPro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 5.51% | - |
| Dec 3, 2025 | 1.47 | 1.51 | 1.45 | 1.51 | 1.51 | 1.28% | - |
| Dec 2, 2025 | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | 2.48% | 2 |
| Dec 1, 2025 | 1.39 | 1.45 | 1.37 | 1.45 | 1.45 | 2.84% | - |
| Nov 28, 2025 | 1.38 | 1.44 | 1.38 | 1.41 | 1.41 | -0.49% | - |
| Nov 27, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.65% | - |
| Nov 26, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | 2.58% | - |
| Nov 25, 2025 | 1.44 | 1.44 | 1.36 | 1.36 | 1.36 | 4.54% | - |
| Nov 24, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | 1.96% | - |
| Nov 21, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | -4.85% | - |
| Nov 20, 2025 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | -0.59% | 5,418 |
| Nov 19, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.97% | - |
| Nov 18, 2025 | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | -1.69% | - |
| Nov 17, 2025 | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | -1.74% | - |
| Nov 14, 2025 | 1.36 | 1.38 | 1.29 | 1.38 | 1.38 | 5.50% | 6,007 |
| Nov 13, 2025 | 1.43 | 1.43 | 1.31 | 1.31 | 1.31 | -7.16% | - |
| Nov 12, 2025 | 1.36 | 1.41 | 1.35 | 1.41 | 1.41 | 4.36% | 2,640 |
| Nov 11, 2025 | 1.39 | 1.40 | 1.35 | 1.35 | 1.35 | -0.44% | - |
| Nov 10, 2025 | 1.35 | 1.41 | 1.35 | 1.36 | 1.36 | 2.41% | 5,529 |
| Nov 7, 2025 | 1.43 | 1.43 | 1.33 | 1.33 | 1.33 | -8.68% | - |
| Nov 6, 2025 | 1.53 | 1.57 | 1.45 | 1.45 | 1.45 | -4.60% | 20 |
| Nov 5, 2025 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 0.20% | 5,392 |
| Nov 4, 2025 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -6.64% | 2,310 |
| Nov 3, 2025 | 1.69 | 1.72 | 1.63 | 1.63 | 1.63 | -2.52% | - |
| Oct 31, 2025 | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | -1.82% | 5,039 |
| Oct 30, 2025 | 1.74 | 1.74 | 1.68 | 1.70 | 1.70 | -2.63% | - |
| Oct 29, 2025 | 1.81 | 1.81 | 1.75 | 1.75 | 1.75 | -1.36% | 5,418 |
| Oct 28, 2025 | 1.83 | 1.83 | 1.77 | 1.77 | 1.77 | -3.07% | - |
| Oct 27, 2025 | 1.87 | 1.92 | 1.83 | 1.83 | 1.83 | -3.23% | - |
| Oct 24, 2025 | 1.90 | 1.93 | 1.89 | 1.89 | 1.89 | -2.88% | - |
| Oct 23, 2025 | 1.97 | 1.97 | 1.90 | 1.94 | 1.94 | -12.79% | - |
| Oct 22, 2025 | 1.89 | 2.23 | 1.87 | 2.23 | 2.23 | 20.63% | 9,503 |
| Oct 21, 2025 | 1.83 | 1.88 | 1.83 | 1.85 | 1.85 | -0.54% | - |
| Oct 20, 2025 | 1.77 | 1.86 | 1.76 | 1.86 | 1.86 | 6.42% | - |
| Oct 17, 2025 | 1.69 | 1.75 | 1.69 | 1.75 | 1.75 | -2.35% | - |
| Oct 16, 2025 | 1.86 | 1.86 | 1.79 | 1.79 | 1.79 | -1.27% | - |
| Oct 15, 2025 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | 1.12% | - |
| Oct 14, 2025 | 1.75 | 1.80 | 1.73 | 1.79 | 1.79 | 1.24% | - |
| Oct 13, 2025 | 1.83 | 1.84 | 1.77 | 1.77 | 1.77 | -1.39% | 1,676 |
| Oct 10, 2025 | 2.07 | 2.07 | 1.79 | 1.79 | 1.79 | -10.97% | 4,253 |
| Oct 9, 2025 | 1.90 | 2.01 | 1.90 | 2.01 | 2.01 | 6.11% | - |
| Oct 8, 2025 | 1.93 | 1.95 | 1.90 | 1.90 | 1.90 | -1.76% | - |
| Oct 7, 2025 | 2.01 | 2.07 | 1.93 | 1.93 | 1.93 | -0.57% | 2 |
| Oct 6, 2025 | 1.96 | 2.02 | 1.94 | 1.94 | 1.94 | -2.95% | 7,103 |
| Oct 3, 2025 | 1.87 | 2.00 | 1.86 | 2.00 | 2.00 | 4.27% | - |
| Oct 2, 2025 | 1.89 | 1.92 | 1.88 | 1.92 | 1.92 | 4.98% | 3,113 |
| Oct 1, 2025 | 1.78 | 1.83 | 1.77 | 1.83 | 1.83 | 2.87% | 7 |
| Sep 30, 2025 | 1.82 | 1.84 | 1.78 | 1.78 | 1.78 | -3.68% | 19,786 |
| Sep 29, 2025 | 1.94 | 2.02 | 1.85 | 1.85 | 1.85 | -1.55% | 12,054 |
| Sep 26, 2025 | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | -0.74% | - |