The Gap, Inc. (FRA:GAP)
Germany
· Delayed Price · Currency is EUR 22.82
-0.08 (-0.35%)
Last updated: Dec 4, 2025, 8:22 AM CET
The Gap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -1.12% | - |
| Dec 4, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.35% | - |
| Dec 3, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -2.28% | - |
| Dec 2, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 2.47% | - |
| Dec 1, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -2.95% | - |
| Nov 28, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.26% | - |
| Nov 27, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2.89% | - |
| Nov 26, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -2.35% | - |
| Nov 25, 2025 | 21.24 | 23.39 | 21.24 | 23.39 | 23.39 | 8.31% | 150 |
| Nov 24, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -3.20% | - |
| Nov 21, 2025 | 20.83 | 22.31 | 20.83 | 22.31 | 22.31 | 8.56% | 150 |
| Nov 20, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.66% | - |
| Nov 19, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.78% | - |
| Nov 18, 2025 | 20.18 | 20.58 | 20.18 | 20.58 | 20.58 | -3.24% | 1 |
| Nov 17, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 1.89% | - |
| Nov 14, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -2.25% | - |
| Nov 13, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 4.04% | - |
| Nov 12, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.61% | - |
| Nov 11, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 3.20% | - |
| Nov 10, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 1.88% | - |
| Nov 7, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -3.29% | - |
| Nov 6, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 5.31% | - |
| Nov 5, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -2.29% | - |
| Nov 4, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.64% | - |
| Nov 3, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -1.80% | - |
| Oct 31, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -1.05% | - |
| Oct 30, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -2.79% | - |
| Oct 29, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 2.44% | - |
| Oct 28, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.87% | - |
| Oct 27, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 2.08% | - |
| Oct 24, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 6.69% | - |
| Oct 23, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -1.69% | - |
| Oct 22, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.25% | - |
| Oct 21, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 1.66% | - |
| Oct 20, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 6.18% | - |
| Oct 17, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -3.32% | - |
| Oct 16, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 1.86% | - |
| Oct 15, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.36% | - |
| Oct 14, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 2.20% | - |
| Oct 13, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -1.80% | - |
| Oct 10, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.86% | - |
| Oct 9, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.83% | - |
| Oct 8, 2025 | 17.96 | 17.96 | 17.78 | 17.78 | 17.78 | -2.35% | 150 |
| Oct 7, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.07 | -0.56% | - |
| Oct 6, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.17 | -1.28% | - |
| Oct 3, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.40 | 0.99% | - |
| Oct 2, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.22 | 1.89% | - |
| Oct 1, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 17.89 | 0.11% | - |
| Sep 30, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 17.87 | -3.00% | - |
| Sep 29, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.42 | -1.82% | - |
| Sep 26, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.76 | -2.08% | - |
| Sep 25, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.16 | 0.38% | - |
| Sep 24, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.08 | 1.47% | - |
| Sep 23, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.81 | 0.34% | - |
| Sep 22, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.75 | -2.39% | - |
| Sep 19, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.20 | 0.99% | - |
| Sep 18, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.02 | 0.75% | - |
| Sep 17, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.87 | -5.22% | - |
| Sep 16, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 19.91 | 3.91% | - |
| Sep 15, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.16 | -5.42% | - |
| Sep 12, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.26 | 0.17% | - |
| Sep 11, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.23 | 0.30% | - |
| Sep 10, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.17 | 0.02% | - |
| Sep 9, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.16 | 1.04% | - |
| Sep 8, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 19.95 | -0.98% | - |
| Sep 5, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.15 | 5.00% | - |
| Sep 4, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.19 | 0.53% | - |
| Sep 3, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.09 | 1.12% | - |
| Sep 2, 2025 | 18.67 | 19.03 | 18.67 | 19.03 | 18.88 | 2.09% | 40 |
| Sep 1, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.49 | 1.70% | - |
| Aug 29, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.18 | -3.58% | - |
| Aug 28, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.86 | 2.79% | - |
| Aug 27, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.34 | 0.93% | - |
| Aug 26, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.18 | 0.23% | - |
| Aug 25, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.13 | 0.81% | - |
| Aug 22, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 17.99 | 3.03% | 100 |
| Aug 21, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.46 | -0.20% | - |
| Aug 20, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.50 | -1.15% | - |
| Aug 19, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.70 | 1.93% | - |
| Aug 18, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.36 | -1.11% | 1,110 |
| Aug 15, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.56 | -0.41% | - |
| Aug 14, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.63 | 2.28% | - |
| Aug 13, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.24 | 2.51% | - |
| Aug 12, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.81 | 0.77% | - |
| Aug 11, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.69 | -1.94% | - |
| Aug 8, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.01 | 0.86% | - |
| Aug 7, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.87 | 1.55% | - |
| Aug 6, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.61 | -0.06% | - |
| Aug 5, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.62 | 3.66% | - |
| Aug 4, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.03 | -4.68% | - |
| Aug 1, 2025 | 16.89 | 16.95 | 16.89 | 16.95 | 16.82 | -0.09% | 30 |
| Jul 31, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.84 | -0.47% | - |
| Jul 30, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 16.92 | -2.30% | - |
| Jul 29, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.32 | 0.03% | - |
| Jul 28, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.31 | 1.56% | - |
| Jul 25, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.04 | -1.09% | - |
| Jul 24, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.23 | -0.94% | - |
| Jul 23, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.40 | 0.50% | - |
| Jul 22, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.31 | -0.55% | - |
| Jul 21, 2025 | 17.17 | 17.54 | 17.17 | 17.54 | 17.40 | 0.89% | 200 |