GoPro, Inc. (VIE:GPRO)
Austria · Delayed Price · Currency is EUR 1.075
-0.065 (-5.70%)
At close: Oct 8, 2026
VIE:GPRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -5.70% | 420 |
| Oct 7, 2026 | 1.18 | 1.19 | 1.14 | 1.14 | 1.14 | -2.98% | - |
| Oct 6, 2026 | 1.20 | 1.22 | 1.18 | 1.18 | 1.18 | -2.89% | 418 |
| Oct 5, 2026 | 1.16 | 1.22 | 1.16 | 1.21 | 1.21 | 1.26% | 1,222 |
| Oct 2, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 3.02% | 264 |
| Oct 1, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | -0.43% | 279 |
| Sep 30, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -1.27% | - |
| Sep 29, 2026 | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | 3.51% | 252 |
| Sep 28, 2026 | 1.12 | 1.14 | 1.10 | 1.14 | 1.14 | 0.44% | 1,349 |
| Sep 25, 2026 | 1.11 | 1.14 | 1.10 | 1.14 | 1.14 | 2.71% | 269 |
| Sep 24, 2026 | 1.11 | 1.14 | 1.11 | 1.11 | 1.11 | -4.33% | 472 |
| Sep 23, 2026 | 1.13 | 1.16 | 1.10 | 1.16 | 1.16 | 3.59% | 517 |
| Sep 22, 2026 | 1.12 | 1.15 | 1.11 | 1.12 | 1.12 | -3.46% | 3,602 |
| Sep 21, 2026 | 1.14 | 1.16 | 1.12 | 1.16 | 1.16 | 1.32% | 8,860 |
| Sep 18, 2026 | 1.18 | 1.19 | 1.14 | 1.14 | 1.14 | -1.30% | 919 |
| Sep 17, 2026 | 1.12 | 1.19 | 1.09 | 1.16 | 1.16 | 2.67% | 11,547 |
| Sep 16, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | - | 2,319 |
| Sep 15, 2026 | 1.13 | 1.17 | 1.12 | 1.13 | 1.13 | -3.02% | 584 |
| Sep 14, 2026 | 1.14 | 1.17 | 1.12 | 1.16 | 1.16 | -2.11% | 20,653 |
| Sep 11, 2026 | 1.25 | 1.25 | 1.18 | 1.19 | 1.19 | -11.90% | 9,638 |
| Sep 10, 2026 | 1.21 | 1.35 | 1.18 | 1.35 | 1.35 | 5.91% | 3,612 |
| Sep 9, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -16.72% | 5,289 |
| Sep 8, 2026 | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | -2.56% | 29,391 |
| Sep 7, 2026 | 1.55 | 1.60 | 1.54 | 1.57 | 1.57 | 23.23% | 14,426 |
| Sep 4, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -16.17% | 7,699 |
| Sep 3, 2026 | 1.55 | 1.61 | 1.52 | 1.52 | 1.52 | 40.28% | 38,574 |
| Sep 2, 2026 | 1.13 | 1.13 | 1.05 | 1.08 | 1.08 | -0.46% | 10,633 |
| Sep 1, 2026 | 1.28 | 1.46 | 1.09 | 1.09 | 1.09 | 107.06% | 85,134 |
| Aug 31, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | 2.34% | 46 |
| Aug 28, 2026 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -3.40% | 34 |
| Aug 27, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 5.58% | - |
| Aug 26, 2026 | 0.52 | 0.53 | 0.50 | 0.50 | 0.50 | -1.95% | 85 |
| Aug 25, 2026 | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -3.03% | - |
| Aug 24, 2026 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -1.86% | - |
| Aug 21, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 1.13% | 27 |
| Aug 20, 2026 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | 3.91% | - |
| Aug 19, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -4.12% | 120 |
| Aug 18, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 3.89% | - |
| Aug 17, 2026 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -6.88% | 75 |
| Aug 14, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 4.15% | - |
| Aug 13, 2026 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | -4.68% | - |
| Aug 12, 2026 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 1.83% | - |
| Aug 11, 2026 | 0.59 | 0.59 | 0.55 | 0.55 | 0.55 | -13.33% | 129 |
| Aug 10, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -0.32% | - |
| Aug 7, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 1.94% | - |
| Aug 6, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -0.96% | 129 |
| Aug 5, 2026 | 0.67 | 0.67 | 0.63 | 0.63 | 0.63 | -5.72% | - |
| Aug 4, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | - | 45 |
| Aug 3, 2026 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 6.75% | 10 |
| Jul 31, 2026 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 2.98% | 103 |