Skip to main content
Guoco Group Limited (FRA:GUO)
Germany flag Germany · Delayed Price · Currency is EUR
7.70
-0.30 (-3.75%)
At close: Dec 5, 2025

Guoco Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.058.057.707.707.70-3.75%-
Dec 4, 20258.008.008.008.008.00-0.62%-
Dec 3, 20258.058.058.058.058.050.63%-
Dec 2, 20258.008.008.008.008.00-0.62%-
Dec 1, 20258.058.058.058.058.05-1.23%-
Nov 28, 20258.158.158.158.158.15--
Nov 27, 20258.158.158.158.158.150.62%-
Nov 26, 20258.108.108.108.108.104.52%-
Nov 25, 20258.158.157.757.757.75--
Nov 24, 20258.658.657.757.757.75-8.28%4
Nov 21, 20258.058.458.058.458.454.32%4
Nov 20, 20258.108.108.108.108.10--
Nov 19, 20258.108.108.108.108.10-1.82%-
Nov 18, 20258.608.608.258.257.93-4.62%-
Nov 17, 20258.658.658.658.658.31--
Nov 14, 20258.658.658.658.658.31-0.57%-
Nov 13, 20258.708.708.708.708.36--
Nov 12, 20258.708.708.708.708.361.16%-
Nov 11, 20258.608.608.608.608.26--
Nov 10, 20258.608.608.608.608.261.18%-
Nov 7, 20258.508.508.508.508.17--
Nov 6, 20258.508.508.508.508.17--
Nov 5, 20258.508.508.508.508.170.59%-
Nov 4, 20258.458.458.458.458.12--
Nov 3, 20258.458.458.458.458.12--
Oct 31, 20258.458.458.458.458.120.60%-
Oct 30, 20258.408.408.408.408.074.35%-
Oct 29, 20258.058.058.058.057.74-4.17%-
Oct 28, 20258.408.408.408.408.073.70%-
Oct 27, 20258.408.408.108.107.78-3.57%-
Oct 24, 20258.408.408.408.408.07--
Oct 23, 20258.408.408.408.408.070.60%-
Oct 22, 20258.358.358.358.358.020.60%-
Oct 21, 20258.308.358.308.307.98--
Oct 20, 20258.308.308.308.307.98--
Oct 17, 20258.308.358.308.307.98-1.78%-
Oct 16, 20258.458.458.458.458.120.60%-
Oct 15, 20258.408.408.408.408.07-0.59%-
Oct 14, 20258.458.458.458.458.12--
Oct 13, 20258.408.458.408.458.12-1.17%-
Oct 10, 20258.558.558.558.558.221.18%-
Oct 9, 20258.458.458.408.458.121.20%-
Oct 8, 20258.358.358.358.358.025.03%-
Oct 7, 20257.957.957.957.957.64-4.22%-
Oct 6, 20258.258.308.258.307.980.61%-
Oct 3, 20258.258.258.258.257.930.61%-
Oct 2, 20258.208.208.208.207.884.46%-
Oct 1, 20257.857.857.807.857.54-3.68%-
Sep 30, 20258.108.158.108.157.830.62%-
Sep 29, 20258.108.108.108.107.78-1.22%-
Sep 26, 20258.208.208.208.207.88--
Sep 25, 20258.208.208.208.207.88--
Sep 24, 20258.258.258.208.207.88-0.61%-
Sep 23, 20258.258.258.258.257.93--
Sep 22, 20258.258.258.258.257.93--
Sep 19, 20258.258.258.258.257.930.61%-
Sep 18, 20258.258.258.208.207.880.61%-
Sep 17, 20258.108.158.108.157.83--
Sep 16, 20258.158.158.158.157.83--
Sep 15, 20258.208.208.158.157.83--
Sep 12, 20258.158.158.158.157.83--
Sep 11, 20258.158.158.158.157.83--
Sep 10, 20258.158.208.158.157.831.24%-
Sep 9, 20258.058.058.058.057.740.63%-
Sep 8, 20258.058.058.008.007.69-0.62%-
Sep 5, 20258.058.058.058.057.74--
Sep 4, 20258.058.058.058.057.74-0.62%-
Sep 3, 20258.058.108.058.107.780.62%-
Sep 2, 20258.108.158.058.057.74-0.62%-
Sep 1, 20258.108.108.108.107.78-0.61%-
Aug 29, 20258.158.158.158.157.83--
Aug 28, 20258.158.158.158.157.83-0.61%-
Aug 27, 20258.208.208.208.207.88--
Aug 26, 20258.208.208.208.207.885.81%-
Aug 25, 20258.058.457.757.757.45-4.32%5
Aug 22, 20258.108.108.108.107.780.62%-
Aug 21, 20258.058.058.058.057.74-5.29%-
Aug 20, 20258.008.508.008.508.175.59%121
Aug 19, 20258.058.058.058.057.740.63%-
Aug 15, 20258.008.008.008.007.69-3.61%-
Aug 14, 20257.958.307.958.307.984.40%121
Aug 13, 20257.907.957.907.957.64--
Aug 12, 20257.958.007.957.957.64--
Aug 11, 20257.957.957.957.957.64--
Aug 8, 20258.008.007.957.957.640.63%-
Aug 7, 20257.907.907.907.907.594.64%-
Aug 6, 20257.958.307.557.557.26-5.03%21
Aug 5, 20257.957.957.957.957.641.27%-
Aug 4, 20257.857.857.857.857.54-1.88%-
Aug 1, 20258.108.108.008.007.69-1.23%-
Jul 31, 20258.058.108.058.107.78-5.26%-
Jul 30, 20258.208.557.958.558.223.64%20
Jul 29, 20258.258.258.258.257.931.23%-
Jul 28, 20258.158.158.158.157.831.88%-
Jul 25, 20257.958.007.958.007.691.27%-
Jul 24, 20257.857.907.857.907.591.28%-
Jul 23, 20257.807.807.807.807.50-2.50%-
Jul 22, 20257.808.007.808.007.695.96%1,000
Jul 21, 20257.557.557.557.557.260.67%-
Jul 18, 20257.507.507.507.507.21--