GoPro, Inc. (VIE:GPRO)
Austria · Delayed Price · Currency is EUR 0.7885
+0.0010 (0.13%)
At close: Mar 3, 2026
GoPro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.79 | 0.84 | 0.79 | 0.84 | 0.84 | 6.72% | - |
| Mar 3, 2026 | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | 0.13% | - |
| Mar 2, 2026 | 0.82 | 0.84 | 0.79 | 0.79 | 0.79 | -0.57% | 11,492 |
| Feb 27, 2026 | 0.75 | 0.81 | 0.75 | 0.79 | 0.79 | 4.69% | - |
| Feb 26, 2026 | 0.72 | 0.76 | 0.70 | 0.76 | 0.76 | 5.36% | 46 |
| Feb 25, 2026 | 0.68 | 0.72 | 0.68 | 0.72 | 0.72 | 4.59% | - |
| Feb 24, 2026 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | -0.36% | - |
| Feb 23, 2026 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | -2.96% | 14 |
| Feb 20, 2026 | 0.69 | 0.71 | 0.68 | 0.71 | 0.71 | 6.21% | 7 |
| Feb 19, 2026 | 0.72 | 0.73 | 0.67 | 0.67 | 0.67 | -8.86% | - |
| Feb 18, 2026 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 3.82% | - |
| Feb 17, 2026 | 0.78 | 0.78 | 0.71 | 0.71 | 0.71 | -4.53% | 1,091 |
| Feb 16, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -4.15% | - |
| Feb 13, 2026 | 0.74 | 0.77 | 0.73 | 0.77 | 0.77 | 8.89% | 7,711 |
| Feb 12, 2026 | 0.81 | 0.81 | 0.71 | 0.71 | 0.71 | -10.48% | - |
| Feb 11, 2026 | 0.87 | 0.88 | 0.79 | 0.79 | 0.79 | -7.21% | 509 |
| Feb 10, 2026 | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | -0.93% | 7,711 |
| Feb 9, 2026 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 3.11% | - |
| Feb 6, 2026 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | -2.96% | 1,114 |
| Feb 5, 2026 | 0.90 | 0.92 | 0.86 | 0.86 | 0.86 | -7.22% | 7,711 |
| Feb 4, 2026 | 0.98 | 0.99 | 0.93 | 0.93 | 0.93 | -2.52% | - |
| 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% | - |