GoPro, Inc. (VIE:GPRO)
Austria · Delayed Price · Currency is EUR 0.9700
+0.0180 (1.89%)
Last updated: Feb 4, 2026, 1:00 PM CET
GoPro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 0.92 | 0.96 | 0.92 | 0.95 | 0.95 | -1.45% | 4,031 |
| Feb 2, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | -1.48% | - |
| Jan 30, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.15% | - |
| Jan 29, 2026 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -4.84% | - |
| Jan 28, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -2.68% | - |
| Jan 27, 2026 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 1.60% | - |
| Jan 26, 2026 | 1.10 | 1.11 | 1.07 | 1.07 | 1.07 | -5.50% | - |
| Jan 23, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 1 |
| Jan 22, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 1.97% | 3,644 |
| Jan 21, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | -1.33% | - |
| Jan 20, 2026 | 1.16 | 1.18 | 1.11 | 1.13 | 1.13 | -0.44% | - |
| Jan 19, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.65% | - |
| Jan 16, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | 1.09% | - |
| Jan 15, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -1.33% | - |
| Jan 14, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -2.90% | - |
| Jan 13, 2026 | 1.25 | 1.28 | 1.24 | 1.24 | 1.24 | 0.32% | - |
| Jan 12, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -1.90% | - |
| Jan 9, 2026 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -2.25% | 108 |
| Jan 8, 2026 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | 2.22% | 145 |
| Jan 7, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.63% | - |
| Jan 6, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.24% | - |
| Jan 5, 2026 | 1.24 | 1.27 | 1.23 | 1.27 | 1.27 | 6.73% | - |
| Jan 2, 2026 | 1.19 | 1.23 | 1.18 | 1.19 | 1.19 | -6.38% | - |
| Dec 30, 2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | -2.16% | - |
| Dec 29, 2025 | 1.33 | 1.34 | 1.30 | 1.30 | 1.30 | -2.99% | - |
| Dec 23, 2025 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | -0.82% | - |
| Dec 22, 2025 | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | -0.59% | - |
| Dec 19, 2025 | 1.35 | 1.38 | 1.34 | 1.36 | 1.36 | 0.44% | - |
| Dec 18, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 2.66% | - |
| Dec 17, 2025 | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | 0.84% | - |
| Dec 16, 2025 | 1.34 | 1.35 | 1.30 | 1.30 | 1.30 | -6.25% | - |
| Dec 15, 2025 | 1.46 | 1.46 | 1.39 | 1.39 | 1.39 | -7.51% | - |
| Dec 12, 2025 | 1.47 | 1.51 | 1.47 | 1.50 | 1.50 | 3.08% | - |
| Dec 11, 2025 | 1.49 | 1.52 | 1.46 | 1.46 | 1.46 | -4.83% | 860 |
| Dec 10, 2025 | 1.55 | 1.60 | 1.53 | 1.53 | 1.53 | -5.37% | 1 |
| Dec 9, 2025 | 1.61 | 1.62 | 1.56 | 1.62 | 1.62 | 0.93% | 5 |
| Dec 8, 2025 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | 3.41% | - |
| Dec 5, 2025 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -2.27% | 10 |
| 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% | - |