Goosehead Insurance, Inc (FRA:2OX)
Germany
· Delayed Price · Currency is EUR 62.04
-0.74 (-1.18%)
Last updated: Dec 4, 2025, 3:29 PM CET
Goosehead Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.94 | 63.00 | 61.70 | 61.70 | 61.70 | -0.55% | - |
| Dec 4, 2025 | 63.46 | 63.46 | 62.04 | 62.04 | 62.04 | -1.18% | - |
| Dec 3, 2025 | 63.62 | 63.62 | 62.78 | 62.78 | 62.78 | -3.42% | - |
| Dec 2, 2025 | 63.44 | 65.00 | 63.44 | 65.00 | 65.00 | 8.37% | - |
| Dec 1, 2025 | 60.08 | 60.08 | 59.98 | 59.98 | 59.98 | -1.87% | - |
| Nov 28, 2025 | 60.42 | 63.52 | 60.42 | 61.12 | 61.12 | 0.59% | 50 |
| Nov 27, 2025 | 60.36 | 60.76 | 60.34 | 60.76 | 60.76 | 0.70% | - |
| Nov 26, 2025 | 59.50 | 60.34 | 59.50 | 60.34 | 60.34 | 0.20% | 15 |
| Nov 25, 2025 | 59.70 | 60.22 | 59.64 | 60.22 | 60.22 | -1.34% | - |
| Nov 24, 2025 | 60.44 | 61.04 | 60.34 | 61.04 | 61.04 | 3.18% | - |
| Nov 21, 2025 | 58.16 | 59.16 | 58.14 | 59.16 | 59.16 | -0.47% | - |
| Nov 20, 2025 | 57.90 | 59.44 | 57.88 | 59.44 | 59.44 | 0.03% | - |
| Nov 19, 2025 | 58.70 | 59.42 | 58.70 | 59.42 | 59.42 | 2.70% | - |
| Nov 18, 2025 | 57.50 | 57.92 | 57.44 | 57.86 | 57.86 | -1.13% | 25 |
| Nov 17, 2025 | 57.96 | 58.52 | 57.96 | 58.52 | 58.52 | -0.75% | - |
| Nov 14, 2025 | 58.78 | 58.96 | 58.78 | 58.96 | 58.96 | -0.17% | - |
| Nov 13, 2025 | 58.68 | 59.06 | 58.60 | 59.06 | 59.06 | -0.64% | - |
| Nov 12, 2025 | 58.62 | 59.44 | 58.62 | 59.44 | 59.44 | 1.26% | - |
| Nov 11, 2025 | 58.30 | 58.70 | 58.30 | 58.70 | 58.70 | -1.31% | - |
| Nov 10, 2025 | 58.62 | 59.48 | 58.60 | 59.48 | 59.48 | 3.48% | - |
| Nov 7, 2025 | 57.24 | 57.48 | 57.22 | 57.48 | 57.48 | 1.09% | - |
| Nov 6, 2025 | 56.52 | 56.86 | 56.48 | 56.86 | 56.86 | -0.56% | - |
| Nov 5, 2025 | 56.56 | 57.18 | 56.52 | 57.18 | 57.18 | -0.69% | - |
| Nov 4, 2025 | 57.14 | 57.58 | 57.14 | 57.58 | 57.58 | -2.11% | - |
| Nov 3, 2025 | 58.02 | 58.82 | 58.02 | 58.82 | 58.82 | 2.37% | - |
| Oct 31, 2025 | 57.30 | 57.60 | 57.30 | 57.46 | 57.46 | -2.15% | - |
| Oct 30, 2025 | 58.36 | 59.24 | 58.36 | 58.72 | 58.72 | 0.10% | - |
| Oct 29, 2025 | 62.02 | 62.34 | 58.66 | 58.66 | 58.66 | -1.15% | - |
| Oct 28, 2025 | 61.06 | 61.56 | 59.34 | 59.34 | 59.34 | -3.45% | 10 |
| Oct 27, 2025 | 62.00 | 63.02 | 61.46 | 61.46 | 61.46 | -2.75% | - |
| Oct 24, 2025 | 62.32 | 63.20 | 62.26 | 63.20 | 63.20 | 3.78% | - |
| Oct 23, 2025 | 59.60 | 60.90 | 59.60 | 60.90 | 60.90 | 4.93% | - |
| Oct 22, 2025 | 57.32 | 58.04 | 57.32 | 58.04 | 58.04 | 4.61% | - |
| Oct 21, 2025 | 54.80 | 55.48 | 54.80 | 55.48 | 55.48 | -3.58% | - |
| Oct 20, 2025 | 56.06 | 57.54 | 56.02 | 57.54 | 57.54 | 4.50% | - |
| Oct 17, 2025 | 54.30 | 55.06 | 54.28 | 55.06 | 55.06 | -3.40% | - |
| Oct 16, 2025 | 56.34 | 57.00 | 56.34 | 57.00 | 57.00 | -3.36% | - |
| Oct 15, 2025 | 57.80 | 58.98 | 57.78 | 58.98 | 58.98 | 3.69% | - |
| Oct 14, 2025 | 56.38 | 56.88 | 56.38 | 56.88 | 56.88 | 1.07% | - |
| Oct 13, 2025 | 57.58 | 58.82 | 56.28 | 56.28 | 56.28 | -4.77% | 50 |
| Oct 10, 2025 | 58.34 | 59.10 | 58.32 | 59.10 | 59.10 | 1.48% | - |
| Oct 9, 2025 | 57.60 | 58.24 | 57.58 | 58.24 | 58.24 | 1.04% | - |
| Oct 8, 2025 | 56.98 | 57.64 | 56.90 | 57.64 | 57.64 | 1.91% | - |
| Oct 7, 2025 | 55.74 | 56.56 | 55.74 | 56.56 | 56.56 | -7.13% | - |
| Oct 6, 2025 | 60.18 | 60.90 | 60.14 | 60.90 | 60.90 | 1.84% | - |
| Oct 3, 2025 | 60.00 | 60.00 | 59.80 | 59.80 | 59.80 | -0.60% | - |
| Oct 2, 2025 | 59.20 | 60.16 | 59.14 | 60.16 | 60.16 | -3.31% | - |
| Oct 1, 2025 | 61.66 | 62.22 | 61.60 | 62.22 | 62.22 | -0.03% | - |
| Sep 30, 2025 | 61.04 | 62.24 | 61.00 | 62.24 | 62.24 | -1.36% | 125 |
| Sep 29, 2025 | 62.34 | 63.10 | 62.30 | 63.10 | 63.10 | -0.38% | - |
| Sep 26, 2025 | 62.42 | 63.34 | 62.42 | 63.34 | 63.34 | -1.95% | - |
| Sep 25, 2025 | 63.88 | 64.60 | 63.88 | 64.60 | 64.60 | -0.65% | - |
| Sep 24, 2025 | 63.98 | 65.02 | 63.98 | 65.02 | 65.02 | -1.99% | - |
| Sep 23, 2025 | 65.62 | 66.34 | 65.62 | 66.34 | 66.34 | 2.03% | - |
| Sep 22, 2025 | 64.74 | 65.02 | 64.70 | 65.02 | 65.02 | -3.79% | - |
| Sep 19, 2025 | 66.58 | 67.58 | 66.56 | 67.58 | 67.58 | 0.12% | - |
| Sep 18, 2025 | 66.80 | 67.50 | 66.58 | 67.50 | 67.50 | 0.51% | - |
| Sep 17, 2025 | 66.32 | 67.16 | 66.32 | 67.16 | 67.16 | 4.19% | - |
| Sep 16, 2025 | 65.88 | 66.34 | 64.46 | 64.46 | 64.46 | -5.07% | 10 |
| Sep 15, 2025 | 67.08 | 67.90 | 67.02 | 67.90 | 67.90 | -0.21% | - |
| Sep 12, 2025 | 67.26 | 68.04 | 67.22 | 68.04 | 68.04 | 1.76% | - |
| Sep 11, 2025 | 66.28 | 66.86 | 66.24 | 66.86 | 66.86 | -1.39% | - |
| Sep 10, 2025 | 67.18 | 67.80 | 67.16 | 67.80 | 67.80 | -4.26% | - |
| Sep 9, 2025 | 69.92 | 70.82 | 69.92 | 70.82 | 70.82 | 1.43% | - |
| Sep 8, 2025 | 69.16 | 69.82 | 69.14 | 69.82 | 69.82 | -1.33% | - |
| Sep 5, 2025 | 70.34 | 70.76 | 70.30 | 70.76 | 70.76 | 0.97% | - |
| Sep 4, 2025 | 69.36 | 70.08 | 69.34 | 70.08 | 70.08 | 0.09% | - |
| Sep 3, 2025 | 69.50 | 70.02 | 69.50 | 70.02 | 70.02 | -1.46% | - |
| Sep 2, 2025 | 70.58 | 71.06 | 70.58 | 71.06 | 71.06 | 0.77% | - |
| Sep 1, 2025 | 70.42 | 70.52 | 70.42 | 70.52 | 70.52 | -3.26% | - |
| Aug 29, 2025 | 72.24 | 72.90 | 72.18 | 72.90 | 72.90 | -0.36% | - |
| Aug 28, 2025 | 72.42 | 73.16 | 72.42 | 73.16 | 73.16 | -0.54% | - |
| Aug 27, 2025 | 72.68 | 73.56 | 72.68 | 73.56 | 73.56 | 0.44% | - |
| Aug 26, 2025 | 72.66 | 73.24 | 72.66 | 73.24 | 73.24 | -2.55% | - |
| Aug 25, 2025 | 74.46 | 75.16 | 74.46 | 75.16 | 75.16 | 1.82% | - |
| Aug 22, 2025 | 72.84 | 73.82 | 72.78 | 73.82 | 73.82 | -1.05% | - |
| Aug 21, 2025 | 74.20 | 74.60 | 74.04 | 74.60 | 74.60 | 2.25% | - |
| Aug 20, 2025 | 72.34 | 72.96 | 72.28 | 72.96 | 72.96 | 0.94% | - |
| Aug 19, 2025 | 71.24 | 72.28 | 71.18 | 72.28 | 72.28 | -0.99% | - |
| Aug 18, 2025 | 71.74 | 73.00 | 71.70 | 73.00 | 73.00 | -0.46% | 140 |
| Aug 15, 2025 | 72.22 | 73.34 | 72.16 | 73.34 | 73.34 | -3.88% | - |
| Aug 14, 2025 | 75.66 | 76.30 | 75.64 | 76.30 | 76.30 | 4.84% | - |
| Aug 13, 2025 | 71.76 | 72.78 | 71.66 | 72.78 | 72.78 | -1.17% | - |
| Aug 12, 2025 | 72.70 | 73.64 | 72.64 | 73.64 | 73.64 | 0.85% | - |
| Aug 11, 2025 | 71.94 | 73.02 | 71.94 | 73.02 | 73.02 | -1.14% | - |
| Aug 8, 2025 | 72.94 | 73.86 | 72.90 | 73.86 | 73.86 | -0.14% | - |
| Aug 7, 2025 | 72.64 | 73.96 | 72.56 | 73.96 | 73.96 | -1.78% | - |
| Aug 6, 2025 | 74.66 | 75.30 | 74.64 | 75.30 | 75.30 | -0.40% | - |
| Aug 5, 2025 | 74.84 | 75.84 | 74.80 | 75.60 | 75.60 | 3.19% | 120 |
| Aug 4, 2025 | 72.22 | 73.26 | 72.22 | 73.26 | 73.26 | -4.46% | - |
| Aug 1, 2025 | 77.56 | 77.62 | 76.68 | 76.68 | 76.68 | -3.33% | - |
| Jul 31, 2025 | 77.80 | 79.32 | 77.80 | 79.32 | 79.32 | 5.96% | 50 |
| Jul 30, 2025 | 73.18 | 74.86 | 73.16 | 74.86 | 74.86 | 4.76% | 100 |
| Jul 29, 2025 | 71.72 | 71.80 | 71.46 | 71.46 | 71.46 | -3.59% | - |
| Jul 28, 2025 | 72.88 | 74.12 | 72.88 | 74.12 | 74.12 | -0.96% | 10 |
| Jul 25, 2025 | 73.88 | 74.84 | 73.84 | 74.84 | 74.84 | 7.93% | - |
| Jul 24, 2025 | 85.76 | 85.76 | 69.34 | 69.34 | 69.34 | -18.56% | 126 |
| Jul 23, 2025 | 83.70 | 85.14 | 83.64 | 85.14 | 85.14 | -1.14% | - |
| Jul 22, 2025 | 84.96 | 86.12 | 84.96 | 86.12 | 86.12 | -0.32% | - |
| Jul 21, 2025 | 85.50 | 86.40 | 85.48 | 86.40 | 86.40 | 0.05% | - |