GoPro(DE:5G5)
€0.62-0.03 (-5.20%)
DE:5G5
GoPro historical prices
€0.62
At close:-0.03 (-5.20%)
GoPro (5G5) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | -5.20% | 0 | 0.00 |
| Nov 11, 2026 | 0.67 | 0.69 | 0.65 | 0.65 | 0.65 | -14.17% | 0 | 0.00 |
| Nov 10, 2026 | 0.78 | 0.79 | 0.76 | 0.76 | 0.76 | -4.75% | 0 | 0.00 |
| Nov 09, 2026 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | +1.27% | 0 | 0.00 |
| Nov 05, 2026 | 0.84 | 0.84 | 0.79 | 0.79 | 0.79 | -6.62% | 0 | 0.00 |
| Nov 04, 2026 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -0.70% | 0 | 0.00 |
| Nov 03, 2026 | 0.92 | 0.92 | 0.85 | 0.85 | 0.85 | -0.47% | 0 | 0.00 |
| Nov 02, 2026 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | +0.47% | 0 | 0.00 |
| Oct 30, 2026 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -6.58% | 1,139 | 0.20 |
| Oct 29, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -2.77% | 0 | 0.00 |
| Oct 27, 2026 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | +4.22% | 30 | 0.01 |
| Oct 26, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | +0.22% | 0 | 0.00 |
| Oct 23, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -2.81% | 0 | 0.00 |
| Oct 22, 2026 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -3.55% | 0 | 0.00 |
| Oct 21, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | +1.05% | 0 | 0.00 |
| Oct 20, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | -2.07% | 0 | 0.00 |
| Oct 19, 2026 | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | -3.68% | 0 | 0.00 |
| Oct 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | +5.57% | 0 | 0.00 |
| Oct 15, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -7.57% | 0 | 0.00 |
| Oct 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 0 | 0.00 |
| Oct 13, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.48% | 0 | 0.00 |
| Oct 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | +0.97% | 0 | 0.00 |
| Oct 09, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.36% | 0 | 0.00 |
| Oct 08, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -7.83% | 0 | 0.00 |
| Oct 07, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | 0 | 0.00 |
| Oct 06, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | +1.28% | 0 | 0.00 |
| Oct 05, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | +0.86% | 0 | 0.00 |
| Oct 02, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | +5.43% | 0 | 0.00 |
| Oct 01, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -7.14% | 0 | 0.00 |
| Sep 30, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | -2.46% | 100 | 0.01 |
| Sep 29, 2026 | 1.14 | 1.22 | 1.14 | 1.22 | 1.22 | +11.42% | 2,105 | 0.28 |
| Sep 28, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -6.41% | 0 | 0.00 |
| Sep 25, 2026 | 1.09 | 1.17 | 1.09 | 1.17 | 1.17 | +4.93% | 172 | 0.02 |
| Sep 24, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | +2.29% | 0 | 0.00 |
| Sep 23, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.36% | 0 | 0.00 |
| Sep 22, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.21% | 800 | 0.11 |
| Sep 21, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | +0.89% | 350 | 0.05 |
| Sep 18, 2026 | 1.20 | 1.20 | 1.12 | 1.12 | 1.12 | -1.75% | 3,066 | 0.41 |
| Sep 17, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | +1.33% | 3,050 | 0.41 |
| Sep 16, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | +2.27% | 0 | 0.00 |
| Sep 15, 2026 | 1.14 | 1.19 | 1.10 | 1.10 | 1.10 | -4.35% | 948 | 0.13 |
| Sep 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.29% | 2,400 | 0.33 |
| Sep 11, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -15.88% | 164 | 0.02 |
| Sep 10, 2026 | 1.20 | 1.39 | 1.15 | 1.39 | 1.39 | +13.52% | 890 | 0.12 |
| Sep 09, 2026 | 1.23 | 1.35 | 1.22 | 1.22 | 1.22 | -2.40% | 5,990 | 0.79 |
| Sep 08, 2026 | 1.42 | 1.55 | 1.25 | 1.25 | 1.25 | -20.63% | 10,186 | 1.36 |
| Sep 07, 2026 | 1.55 | 1.58 | 1.51 | 1.58 | 1.58 | +0.96% | 5,500 | 0.75 |
| Sep 04, 2026 | 1.22 | 1.68 | 1.22 | 1.56 | 1.56 | +25.30% | 18,100 | 2.55 |
