UK markets open in 7 hours 46 minutes

GoPro, Inc. (5G5.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.4020+0.0220 (+1.59%)
At close: 09:50PM CEST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20241.38901.40201.38901.40201.40202,160
30 May 20241.38001.38001.38001.38001.3800-
29 May 20241.41201.41201.41201.41201.4120-
28 May 20241.41401.44801.41401.44801.4480120
27 May 20241.40601.40601.40601.40601.4060-
24 May 20241.36701.36701.36701.36701.3670-
23 May 20241.43301.43301.38301.38301.3830400
22 May 20241.43301.43301.43301.43301.4330-
21 May 20241.45701.45801.45001.45701.45702,500
20 May 20241.52801.52801.52801.52801.5280170
17 May 20241.52501.55301.52501.55301.55301,980
16 May 20241.54901.54901.53801.53801.53801,000
15 May 20241.62101.62101.62101.62101.6210-
14 May 20241.53501.62401.53501.62401.624012,500
13 May 20241.46301.46301.46301.46301.4630-
10 May 20241.57801.60901.57801.60901.609010
09 May 20241.57101.57101.57101.57101.5710-
08 May 20241.74601.74601.74201.74201.74201,000
07 May 20241.75901.79001.75801.75801.75801,200
06 May 20241.76901.78801.76901.78801.788050
03 May 20241.76601.81401.76601.81401.81404,000
02 May 20241.72601.76201.72601.74201.74201,365
30 Apr 20241.67301.67301.67301.67301.6730650
29 Apr 20241.62001.62001.60101.60101.6010200
26 Apr 20241.58901.61501.58901.61501.615010
25 Apr 20241.64301.64301.64301.64301.6430-
24 Apr 20241.66201.66201.64801.64801.648012
23 Apr 20241.57201.62301.57201.61801.61801,450
22 Apr 20241.58401.61501.57501.59901.59903,372
19 Apr 20241.62101.63401.62101.63401.63401,500
18 Apr 20241.63701.63701.63701.63701.6370-
17 Apr 20241.64701.64701.64201.64201.6420500
16 Apr 20241.64101.67101.64101.67101.67102,000
15 Apr 20241.72801.72801.69901.70001.70002,677
12 Apr 20241.73901.81701.73201.73201.73203,000
11 Apr 20241.78001.78001.75001.75001.75003,000
10 Apr 20241.86301.86301.86301.86301.8630-
09 Apr 20241.88101.88101.88101.88101.8810-
08 Apr 20241.86401.86401.86401.86401.8640-
05 Apr 20241.93301.93301.89601.89601.89601,060
04 Apr 20242.00402.00402.00402.00402.0040900
03 Apr 20241.95301.95301.95301.95301.9530-
02 Apr 20242.07602.07602.07602.07602.0760-
28 Mar 20242.04202.04202.04202.04202.0420-
27 Mar 20242.04302.04302.04302.04302.0430-
26 Mar 20242.07702.07702.07702.07702.0770-
25 Mar 20242.12302.16302.11802.11802.118043
22 Mar 20242.13102.13302.13102.13302.133048
21 Mar 20242.11702.16302.11702.16302.16303,020
20 Mar 20241.96451.96451.96451.96451.9645-
19 Mar 20241.99251.99251.99251.99251.9925-
18 Mar 20242.00302.00302.00002.00002.00001,170
15 Mar 20241.94802.00001.94802.00002.00001,000
14 Mar 20242.01402.01401.97401.97401.97402,500
13 Mar 20242.08002.08002.08002.08002.0800-
12 Mar 20242.12602.12602.12602.12602.1260-
11 Mar 20242.12702.12702.12702.12702.1270-
08 Mar 20242.08202.08202.08202.08202.0820-
07 Mar 20242.04202.04202.04202.04202.0420-
06 Mar 20242.07302.07302.03702.03702.0370150
05 Mar 20242.10502.10502.10502.10502.1050-
04 Mar 20242.16302.16302.16302.16302.1630-
01 Mar 20242.14802.14802.14802.14802.1480-
29 Feb 20242.11202.11202.11202.11202.1120-
28 Feb 20242.06802.06802.06802.06802.0680-
27 Feb 20242.04402.04402.04402.04402.0440-
26 Feb 20242.02902.02902.02902.02902.0290-
23 Feb 20242.00802.04602.00802.04602.04601,750
22 Feb 20242.07902.07902.05002.05002.0500500
21 Feb 20242.07002.08002.06202.06202.06201,307
20 Feb 20242.17702.20002.17702.18002.180012,311
19 Feb 20242.17902.22002.17902.22002.22001,380
16 Feb 20242.29202.29202.29202.29202.2920-
15 Feb 20242.21402.21502.21402.21502.215010
14 Feb 20242.24002.30002.24002.24802.24801,036
13 Feb 20242.37202.37302.29502.29502.2950450
12 Feb 20242.35902.35902.35902.35902.3590-
09 Feb 20242.37102.37102.37102.37102.3710-
08 Feb 20242.47602.52202.38202.38202.3820565
07 Feb 20242.75302.75302.75302.75302.7530-
06 Feb 20242.63702.63702.63702.63702.6370-
05 Feb 20242.71802.71802.71802.71802.7180-
02 Feb 20242.79902.79902.75202.75202.7520250
01 Feb 20242.73702.73702.73702.73702.7370-
31 Jan 20242.82202.88702.81102.81102.81101,250
30 Jan 20242.94902.94902.94102.94102.9410200
29 Jan 20242.92202.92202.92202.92202.9220-
26 Jan 20242.95602.95602.94602.94602.9460-
25 Jan 20242.95002.96902.95002.96902.9690-
24 Jan 20243.02503.02502.95702.95702.9570-
23 Jan 20242.95203.03102.95203.03103.0310-
22 Jan 20242.84802.85102.84802.85102.851041
19 Jan 20242.80902.80902.76702.76702.7670-
18 Jan 20242.88102.94002.88102.94002.940080
17 Jan 20242.90602.90602.90602.90602.9060-
16 Jan 20242.98702.98702.98702.98702.9870-
15 Jan 20243.00703.00703.00703.00703.0070-
12 Jan 20242.89603.00702.89603.00703.0070-
11 Jan 20242.97303.03002.97303.03003.03002,000
10 Jan 20242.87502.94702.87502.94702.947070
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...