GoPro, Inc. (FRA:5G5)
Germany
· Delayed Price · Currency is EUR 1.553
-0.011 (-0.70%)
Last updated: Dec 5, 2025, 8:16 AM CET
GoPro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.70% | - |
| Dec 4, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 8.84% | 10,000 |
| Dec 3, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -6.32% | - |
| Dec 2, 2025 | 1.39 | 1.53 | 1.39 | 1.53 | 1.53 | 12.88% | 1,000 |
| Dec 1, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -4.30% | 54 |
| Nov 28, 2025 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 2.90% | 6,000 |
| Nov 27, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 4,025 |
| Nov 26, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | -0.64% | 2,000 |
| Nov 25, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.37% | - |
| Nov 24, 2025 | 1.30 | 1.39 | 1.30 | 1.39 | 1.39 | 12.10% | 5,000 |
| Nov 21, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -7.32% | 5,000 |
| Nov 20, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Nov 19, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.87% | - |
| Nov 18, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -4.44% | - |
| Nov 17, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.52% | - |
| Nov 14, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -6.25% | - |
| Nov 13, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 4.58% | 5,000 |
| Nov 12, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.63% | - |
| Nov 11, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 0.52% | 240 |
| Nov 10, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 4.99% | 4,100 |
| Nov 7, 2025 | 1.41 | 1.42 | 1.28 | 1.28 | 1.28 | -14.53% | 8,150 |
| Nov 6, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -1.70% | 2,000 |
| Nov 5, 2025 | 1.44 | 1.53 | 1.44 | 1.53 | 1.53 | 2.35% | 7,350 |
| Nov 4, 2025 | 1.56 | 1.56 | 1.49 | 1.49 | 1.49 | -10.99% | 12,000 |
| Nov 3, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.01% | - |
| Oct 31, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.93% | - |
| Oct 30, 2025 | 1.66 | 1.72 | 1.65 | 1.66 | 1.66 | -6.01% | 7,200 |
| Oct 29, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.01% | - |
| Oct 28, 2025 | 1.78 | 1.78 | 1.73 | 1.78 | 1.78 | -2.09% | 7,800 |
| Oct 27, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | -1.62% | 1,000 |
| Oct 24, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -12.49% | 2,000 |
| Oct 23, 2025 | 1.95 | 2.11 | 1.90 | 2.11 | 2.11 | 8.02% | 10,250 |
| Oct 22, 2025 | 1.84 | 2.26 | 1.84 | 1.96 | 1.96 | 8.48% | 35,492 |
| Oct 21, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.22% | - |
| Oct 20, 2025 | 1.69 | 1.86 | 1.69 | 1.86 | 1.86 | 14.08% | 2,900 |
| Oct 17, 2025 | 1.75 | 1.75 | 1.63 | 1.63 | 1.63 | -10.22% | 3,368 |
| Oct 16, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.11% | - |
| Oct 15, 2025 | 1.74 | 1.82 | 1.74 | 1.82 | 1.82 | -1.51% | 1,300 |
| Oct 14, 2025 | 1.68 | 1.85 | 1.68 | 1.85 | 1.85 | 3.24% | 208 |
| Oct 13, 2025 | 1.80 | 1.80 | 1.76 | 1.79 | 1.79 | 2.34% | 1,900 |
| Oct 10, 2025 | 2.07 | 2.07 | 1.75 | 1.75 | 1.75 | -15.16% | 1,140 |
| Oct 9, 2025 | 1.86 | 2.15 | 1.86 | 2.06 | 2.06 | 8.69% | 2,000 |
| Oct 8, 2025 | 1.86 | 1.92 | 1.86 | 1.90 | 1.90 | -3.56% | 3,275 |
| Oct 7, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 5.18% | - |
| Oct 6, 2025 | 1.97 | 1.97 | 1.87 | 1.87 | 1.87 | -6.49% | 4,750 |
| Oct 3, 2025 | 1.83 | 2.10 | 1.83 | 2.00 | 2.00 | 8.39% | 3,200 |
| Oct 2, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 4.35% | - |
| Oct 1, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 1.14% | 2,120 |
| Sep 30, 2025 | 1.79 | 1.80 | 1.75 | 1.75 | 1.75 | -4.27% | 5,000 |
| Sep 29, 2025 | 1.92 | 2.05 | 1.83 | 1.83 | 1.83 | -1.19% | 5,400 |
| Sep 26, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.60% | 1,000 |
| Sep 25, 2025 | 1.96 | 2.03 | 1.88 | 1.88 | 1.88 | -7.39% | 6,811 |
| Sep 24, 2025 | 2.18 | 2.30 | 2.03 | 2.03 | 2.03 | -15.42% | 12,000 |
| Sep 23, 2025 | 2.39 | 2.46 | 2.39 | 2.40 | 2.40 | -2.04% | 3,200 |
| Sep 22, 2025 | 2.03 | 2.45 | 2.03 | 2.45 | 2.45 | 16.00% | 4,652 |
| Sep 19, 2025 | 2.11 | 2.24 | 2.11 | 2.11 | 2.11 | 7.21% | 4,980 |
| Sep 18, 2025 | 1.93 | 2.01 | 1.93 | 1.97 | 1.97 | -0.71% | 8,503 |
| Sep 17, 2025 | 1.98 | 2.03 | 1.98 | 1.98 | 1.98 | 3.87% | 34,080 |
| Sep 16, 2025 | 2.00 | 2.08 | 1.90 | 1.91 | 1.91 | -5.82% | 21,673 |
| Sep 15, 2025 | 1.80 | 2.03 | 1.80 | 2.03 | 2.03 | 21.36% | 8,400 |
| Sep 12, 2025 | 1.81 | 1.90 | 1.67 | 1.67 | 1.67 | 2.01% | 26,000 |
| Sep 11, 2025 | 1.37 | 1.64 | 1.37 | 1.64 | 1.64 | 14.23% | 3,168 |
| Sep 10, 2025 | 1.40 | 1.43 | 1.39 | 1.43 | 1.43 | 0.14% | 44,750 |
| Sep 9, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.42% | - |
| Sep 8, 2025 | 1.25 | 1.44 | 1.25 | 1.44 | 1.44 | 16.44% | 2,000 |
| Sep 5, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -0.80% | 30 |
| Sep 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -5.32% | - |
| Sep 3, 2025 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | 1.86% | 28,715 |
| Sep 2, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 4.62% | - |
| Sep 1, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -6.16% | - |
| Aug 29, 2025 | 1.40 | 1.40 | 1.32 | 1.32 | 1.32 | -8.04% | 19,160 |
| Aug 28, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -6.04% | - |
| Aug 27, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 7.71% | 8,439 |
| Aug 26, 2025 | 1.49 | 1.49 | 1.38 | 1.41 | 1.41 | 1.44% | 3,060 |
| Aug 25, 2025 | 1.03 | 1.39 | 1.03 | 1.39 | 1.39 | 31.29% | 5,300 |
| Aug 22, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.51% | - |
| Aug 21, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -4.17% | - |
| Aug 20, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -9.40% | 2,500 |
| Aug 19, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.42% | - |
| Aug 18, 2025 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 8.62% | 850 |
| Aug 15, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.72% | - |
| Aug 14, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | 5.01% | 1,500 |
| Aug 13, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.82% | - |
| Aug 12, 2025 | 1.03 | 1.07 | 1.03 | 1.03 | 1.03 | -7.47% | 3,500 |
| Aug 11, 2025 | 1.19 | 1.19 | 1.11 | 1.11 | 1.11 | 0.36% | 2,900 |
| Aug 8, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.40% | - |
| Aug 7, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 2.41% | 2,000 |
| Aug 6, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.27% | 1,000 |
| Aug 5, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 5.18% | 1,500 |
| Aug 4, 2025 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 6.10% | 8,469 |
| Aug 1, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -11.89% | 5,000 |
| Jul 31, 2025 | 1.13 | 1.20 | 1.13 | 1.14 | 1.14 | -7.57% | 57,619 |
| Jul 30, 2025 | 1.12 | 1.23 | 1.12 | 1.23 | 1.23 | 3.98% | 8,500 |
| Jul 29, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -10.73% | 1,425 |
| Jul 28, 2025 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | 14.84% | 50 |
| Jul 25, 2025 | 1.23 | 1.26 | 1.15 | 1.15 | 1.15 | -10.21% | 5,563 |
| Jul 24, 2025 | 1.28 | 1.44 | 1.23 | 1.28 | 1.28 | -3.53% | 7,984 |
| Jul 23, 2025 | 1.74 | 2.29 | 1.31 | 1.33 | 1.33 | 34.41% | 63,323 |
| Jul 22, 2025 | 0.81 | 1.00 | 0.81 | 0.99 | 0.99 | 33.00% | 7,200 |
| Jul 21, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 7.05% | - |