Great-West Lifeco Inc. (FRA:GWS)
Germany
· Delayed Price · Currency is EUR 38.60
0.00 (0.00%)
At close: Dec 5, 2025
Great-West Lifeco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Dec 4, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.52% | - |
| Dec 3, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.52% | - |
| Dec 2, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.02 | -1.01% | - |
| Dec 1, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.42 | - | - |
| Nov 28, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.42 | 0.51% | - |
| Nov 27, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.22 | - | - |
| Nov 26, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.22 | - | - |
| Nov 25, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.22 | 0.51% | - |
| Nov 24, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.02 | 1.55% | - |
| Nov 21, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.43 | - | - |
| Nov 20, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.43 | 0.52% | - |
| Nov 19, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.23 | 0.52% | - |
| Nov 18, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.03 | - | 114 |
| Nov 17, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.03 | 0.52% | - |
| Nov 14, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.84 | -0.52% | - |
| Nov 13, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.03 | 2.13% | - |
| Nov 12, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.24 | 2.17% | - |
| Nov 11, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.45 | - | - |
| Nov 10, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.45 | -1.60% | - |
| Nov 7, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.04 | 1.08% | - |
| Nov 6, 2025 | 36.60 | 37.00 | 36.60 | 37.00 | 36.65 | 1.09% | 300 |
| Nov 5, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.25 | 0.55% | - |
| Nov 4, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.05 | -0.55% | - |
| Nov 3, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.25 | - | - |
| Oct 31, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.25 | 1.10% | - |
| Oct 30, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.85 | -1.09% | - |
| Oct 29, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.25 | 1.67% | - |
| Oct 28, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.66 | -1.10% | - |
| Oct 27, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.05 | 1.11% | - |
| Oct 24, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.66 | - | - |
| Oct 23, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.66 | 1.12% | - |
| Oct 22, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.26 | 1.14% | - |
| Oct 21, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.86 | -0.56% | - |
| Oct 20, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.06 | -0.56% | - |
| Oct 17, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.26 | 0.56% | - |
| Oct 16, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.06 | -1.12% | - |
| Oct 15, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.46 | - | - |
| Oct 14, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.46 | -0.56% | - |
| Oct 13, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.66 | 0.56% | - |
| Oct 10, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.46 | - | - |
| Oct 9, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.46 | 1.13% | - |
| Oct 8, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.06 | 0.57% | - |
| Oct 7, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.86 | 1.73% | - |
| Oct 6, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.27 | 0.58% | - |
| Oct 3, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.07 | 0.58% | - |
| Oct 2, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.87 | -0.58% | - |
| Oct 1, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.07 | 0.58% | - |
| Sep 30, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.87 | 1.79% | - |
| Sep 29, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.28 | 1.20% | - |
| Sep 26, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.88 | 0.61% | - |
| Sep 25, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.69 | -1.20% | - |
| Sep 24, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.08 | - | - |
| Sep 23, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.08 | 0.60% | - |
| Sep 22, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.88 | 1.84% | 300 |
| Sep 19, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.29 | -0.61% | - |
| Sep 18, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.49 | 1.86% | - |
| Sep 17, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.89 | -3.01% | - |
| Sep 16, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.88 | -1.19% | - |
| Sep 15, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.28 | -0.59% | - |
| Sep 12, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.48 | 1.20% | - |
| Sep 11, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.08 | -0.60% | - |
| Sep 10, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.28 | 1.20% | - |
| Sep 9, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.88 | - | - |
| Sep 8, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.88 | -1.78% | - |
| Sep 5, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.48 | 0.60% | - |
| Sep 4, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.28 | - | - |
| Sep 3, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.28 | - | - |
| Sep 2, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.28 | - | - |
| Sep 1, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.28 | - | - |
| Aug 29, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.28 | -1.18% | - |
| Aug 28, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.30 | 0.59% | - |
| Aug 27, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.10 | - | - |
| Aug 26, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.10 | - | - |
| Aug 25, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.10 | -0.59% | - |
| Aug 22, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.30 | 0.59% | - |
| Aug 21, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.10 | 0.60% | - |
| Aug 20, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 32.91 | - | - |
| Aug 19, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 32.91 | 0.60% | - |
| Aug 18, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 32.71 | 0.60% | - |
| Aug 15, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.52 | 1.84% | - |
| Aug 14, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 31.93 | -1.21% | - |
| Aug 13, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.32 | - | - |
| Aug 12, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.32 | -0.60% | - |
| Aug 11, 2025 | 33.00 | 33.20 | 33.00 | 33.20 | 32.52 | 0.61% | - |
| Aug 8, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.32 | -2.37% | - |
| Aug 7, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.10 | 3.68% | - |
| Aug 6, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 31.93 | -0.61% | - |
| Aug 5, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.12 | 1.23% | - |
| Aug 4, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 31.73 | -1.22% | - |
| Aug 1, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.12 | - | - |
| Jul 31, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.12 | 1.23% | - |
| Jul 30, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 31.73 | -0.61% | - |
| Jul 29, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 31.93 | 0.62% | - |
| Jul 28, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 31.73 | -1.22% | - |
| Jul 25, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.12 | - | - |
| Jul 24, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.12 | 0.61% | - |
| Jul 23, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 31.93 | - | - |
| Jul 22, 2025 | 32.40 | 32.60 | 32.40 | 32.60 | 31.93 | - | 90 |
| Jul 21, 2025 | 32.40 | 32.60 | 32.40 | 32.60 | 31.93 | 1.24% | 34 |