GoPro Inc

GPRO
🏛️ uk →
2.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2.15 2.30 2.13 2.30 0.1M
2025-09-25 2.33 2.35 2.11 2.14 0.2M
2025-09-24 2.65 2.76 2.35 2.39 0.1M
2025-09-23 2.93 3.05 2.75 2.76 0.2M
2025-09-22 2.49 2.95 2.33 2.63 0.3M
2025-09-19 2.61 2.65 2.46 2.49 0.1M
2025-09-18 2.40 2.60 2.34 2.48 0.3M
2025-09-17 2.31 2.58 2.25 2.44 0.4M
2025-09-16 2.47 2.47 2.22 2.29 0.2M
2025-09-15 2.10 2.47 2.07 2.39 0.6M
2025-09-12 2.16 2.30 1.94 2.06 0.3M
2025-09-11 1.64 1.94 1.64 1.94 0.3M
2025-09-10 1.67 1.70 1.60 1.65 0.1M
2025-09-09 1.68 1.75 1.59 1.65 0.1M
2025-09-08 1.49 1.73 1.44 1.63 0.1M
2025-09-05 1.47 1.57 1.46 1.48 0.1M
2025-09-04 1.47 1.48 1.43 1.45 0.0M
2025-09-03 1.51 1.58 1.49 1.51 0.1M
2025-09-02 1.47 1.50 1.41 1.42 0.1M
2025-08-29 1.58 1.68 1.53 1.58 0.1M
2025-08-28 1.68 1.75 1.62 1.68 0.2M
2025-08-27 1.73 1.80 1.63 1.73 0.2M
2025-08-26 1.81 1.88 1.50 1.81 0.6M
2025-08-25 1.53 1.62 1.20 1.53 0.5M
2025-08-22 1.23 1.29 1.22 1.23 0.0M
2025-08-21 1.23 1.23 1.19 1.23 0.0M
2025-08-20 1.25 1.29 1.22 1.25 0.3M
2025-08-19 1.33 1.46 1.32 1.33 0.2M
2025-08-18 1.38 1.41 1.32 1.38 0.2M
2025-08-15 1.36 1.40 1.32 1.36 0.2M
2025-08-14 1.32 1.34 1.28 1.32 0.1M
2025-08-13 1.29 1.29 1.23 1.29 0.0M
2025-08-12 1.20 1.29 1.19 1.20 0.1M
2025-08-11 1.31 1.46 1.29 1.31 0.1M
2025-08-08 1.44 1.48 1.29 1.44 0.1M
2025-08-07 1.29 1.35 1.29 1.29 0.1M
2025-08-06 1.29 1.38 1.28 1.29 0.0M
2025-08-05 1.30 1.32 1.25 1.30 0.0M
2025-08-04 1.30 1.32 1.23 1.30 0.1M
2025-08-01 1.21 1.26 1.18 1.21 0.0M
2025-07-31 1.29 1.37 1.29 1.29 0.1M
2025-07-30 1.41 1.43 1.30 1.41 0.1M
2025-07-29 1.24 1.40 1.24 1.24 0.1M
2025-07-28 1.43 1.55 1.35 1.43 0.1M
2025-07-25 1.42 1.56 1.34 1.42 0.5M
2025-07-24 1.54 1.70 1.37 1.54 1.1M
2025-07-23 1.53 2.69 1.52 1.53 4.4M
2025-07-22 1.13 1.35 1.00 1.13 0.5M
2025-07-21 0.97 1.03 0.91 0.97 0.1M
2025-07-18 0.84 0.85 0.79 0.84 0.0M
2025-07-17 0.79 0.81 0.76 0.79 0.0M
2025-07-16 0.77 0.77 0.76 0.77 0.0M
2025-07-15 0.79 0.83 0.78 0.79 0.0M
2025-07-14 0.79 0.81 0.78 0.79 0.0M
2025-07-11 0.79 0.83 0.78 0.79 0.0M
2025-07-10 0.80 0.81 0.78 0.80 0.0M
2025-07-09 0.78 0.80 0.78 0.78 0.0M
2025-07-08 0.77 0.78 0.74 0.77 0.0M
2025-07-07 0.75 0.77 0.73 0.75 0.0M
2025-07-03 0.72 0.74 0.72 0.72 0.0M
2025-07-02 0.74 0.74 0.72 0.74 0.0M
2025-07-01 0.72 0.75 0.72 0.72 0.0M
2025-06-30 0.69 0.76 0.68 0.69 0.1M
2025-06-27 0.79 0.82 0.79 0.79 0.0M
2025-06-26 0.81 0.85 0.80 0.81 0.1M
2025-06-25 0.83 0.86 0.82 0.83 0.0M
2025-06-24 0.87 0.89 0.85 0.87 0.0M
2025-06-23 0.85 0.90 0.84 0.85 0.0M
2025-06-20 0.90 0.93 0.87 0.90 0.0M
2025-06-18 0.92 0.94 0.83 0.92 0.1M
2025-06-17 0.88 0.89 0.86 0.88 0.0M
2025-06-16 0.89 0.90 0.81 0.89 0.0M
2025-06-13 0.80 0.84 0.79 0.80 0.1M
2025-06-12 0.86 0.90 0.83 0.86 0.0M
2025-06-11 0.85 0.86 0.83 0.85 0.0M
2025-06-10 0.88 0.92 0.86 0.88 0.1M
2025-06-09 0.96 1.01 0.78 0.96 0.0M
2025-06-06 0.79 0.82 0.70 0.79 0.1M
2025-06-05 0.71 0.73 0.69 0.71 0.0M
2025-06-04 0.69 0.69 0.67 0.69 0.0M
2025-06-03 0.66 0.67 0.62 0.66 0.0M
2025-06-02 0.61 0.67 0.60 0.61 0.1M
2025-05-30 0.64 0.66 0.62 0.64 0.0M
2025-05-29 0.65 0.65 0.64 0.65 0.0M
2025-05-28 0.62 0.64 0.62 0.62 0.0M
2025-05-27 0.62 0.64 0.57 0.62 0.0M
2025-05-23 0.57 0.58 0.57 0.57 0.0M
2025-05-22 0.59 0.60 0.58 0.59 0.0M
2025-05-21 0.59 0.61 0.59 0.59 0.0M
2025-05-20 0.61 0.62 0.61 0.61 0.0M
2025-05-19 0.59 0.61 0.59 0.59 0.0M
2025-05-16 0.61 0.61 0.59 0.61 0.0M
2025-05-15 0.60 0.61 0.56 0.60 0.0M
2025-05-14 0.61 0.66 0.61 0.61 0.1M
2025-05-13 0.59 0.60 0.58 0.59 0.0M
2025-05-12 0.60 0.65 0.60 0.60 0.0M
2025-05-09 0.61 0.63 0.61 0.61 0.0M
2025-05-08 0.61 0.62 0.59 0.61 0.0M
2025-05-07 0.60 0.61 0.56 0.60 0.0M
2025-05-06 0.56 0.58 0.56 0.56 0.0M
2025-05-05 0.59 0.61 0.59 0.59 0.0M
2025-05-02 0.59 0.60 0.57 0.59 0.0M
2025-05-01 0.58 0.59 0.58 0.58 0.0M
2025-04-30 0.57 0.58 0.55 0.57 0.0M
2025-04-29 0.60 0.62 0.58 0.60 0.0M
2025-04-28 0.59 0.65 0.59 0.59 0.0M
2025-04-25 0.62 0.68 0.61 0.62 0.1M
2025-04-24 0.63 0.65 0.59 0.63 0.0M
2025-04-23 0.56 0.57 0.51 0.56 0.0M
2025-04-22 0.50 0.51 0.49 0.50 0.0M
2025-04-17 0.52 0.53 0.52 0.52 0.0M
2025-04-16 0.52 0.54 0.52 0.52 0.0M
2025-04-15 0.52 0.53 0.51 0.52 0.0M
2025-04-14 0.55 0.55 0.51 0.55 0.0M
2025-04-11 0.50 0.51 0.48 0.50 0.0M
2025-04-10 0.47 0.50 0.46 0.47 0.1M
2025-04-09 0.47 0.49 0.40 0.47 0.1M
2025-04-08 0.51 0.55 0.50 0.51 0.0M
2025-04-07 0.46 0.53 0.46 0.46 0.0M
2025-04-04 0.51 0.60 0.46 0.51 0.1M
2025-04-03 0.56 0.61 0.55 0.56 0.1M
2025-04-02 0.66 0.67 0.65 0.66 0.0M
2025-04-01 0.66 0.67 0.64 0.66 0.0M
2025-03-31 0.68 0.69 0.66 0.68 0.0M
2025-03-28 0.69 0.75 0.69 0.69 0.0M
2025-03-27 0.74 0.74 0.71 0.74 0.0M
2025-03-26 0.73 0.76 0.72 0.73 0.0M
2025-03-25 0.77 0.80 0.76 0.77 0.0M
2025-03-24 0.82 0.87 0.81 0.82 0.0M
2025-03-21 0.78 0.80 0.76 0.78 0.0M
2025-03-20 0.79 0.81 0.76 0.79 0.0M
2025-03-19 0.79 0.79 0.76 0.79 0.0M
2025-03-18 0.76 0.77 0.74 0.76 0.0M
2025-03-17 0.75 0.75 0.72 0.75 0.0M
2025-03-14 0.69 0.71 0.68 0.69 0.0M
2025-03-13 0.70 0.71 0.69 0.70 0.0M
2025-03-12 0.73 0.73 0.65 0.73 0.0M
2025-03-11 0.66 0.70 0.64 0.66 0.0M
2025-03-10 0.72 0.74 0.72 0.72 0.0M
2025-03-07 0.73 0.74 0.71 0.73 0.0M
2025-03-06 0.73 0.74 0.70 0.73 0.0M
2025-03-05 0.73 0.74 0.71 0.73 0.0M
2025-03-04 0.73 0.74 0.68 0.73 0.0M
2025-03-03 0.73 0.75 0.72 0.73 0.1M
2025-02-28 0.73 0.77 0.73 0.73 0.0M
2025-02-27 0.78 0.78 0.75 0.78 0.1M
2025-02-26 0.79 0.81 0.79 0.79 0.0M
2025-02-25 0.77 0.79 0.77 0.77 0.1M
2025-02-24 0.80 0.85 0.76 0.80 0.1M
2025-02-21 0.79 0.84 0.79 0.79 0.0M
2025-02-20 0.82 0.86 0.81 0.82 0.0M
2025-02-19 0.84 0.89 0.83 0.84 0.0M
2025-02-18 0.85 0.87 0.79 0.85 0.0M
2025-02-14 0.81 0.86 0.79 0.81 0.0M
2025-02-13 0.83 0.83 0.77 0.83 0.0M
2025-02-12 0.78 0.86 0.77 0.78 0.1M
2025-02-11 0.80 0.89 0.79 0.80 0.2M
2025-02-10 0.87 0.92 0.87 0.87 0.1M
2025-02-07 0.87 0.94 0.85 0.87 0.3M
2025-02-06 1.05 1.14 1.05 1.05 0.1M
2025-02-05 1.07 1.09 0.95 1.07 0.4M
2025-02-04 0.97 0.97 0.91 0.97 0.0M
2025-02-03 0.89 0.95 0.89 0.89 0.1M
2025-01-31 1.02 1.03 1.00 1.02 0.0M
2025-01-30 1.02 1.04 1.01 1.02 0.0M
2025-01-29 1.01 1.02 1.00 1.01 0.0M
2025-01-28 1.02 1.04 1.01 1.02 0.0M
2025-01-27 1.04 1.06 1.03 1.04 0.0M
2025-01-24 1.04 1.07 1.04 1.04 0.0M
2025-01-23 1.06 1.08 1.05 1.06 0.0M
2025-01-22 1.09 1.12 1.08 1.09 0.0M
2025-01-21 1.09 1.09 1.05 1.09 0.1M
2025-01-17 1.06 1.08 1.06 1.06 0.1M
2025-01-16 1.07 1.08 1.06 1.07 0.2M
2025-01-15 1.06 1.08 1.05 1.06 0.3M
2025-01-14 1.06 1.08 1.04 1.06 0.0M
2025-01-13 1.07 1.08 1.05 1.07 0.0M
2025-01-10 1.08 1.10 1.06 1.08 0.1M
2025-01-08 1.09 1.13 1.08 1.09 0.1M
2025-01-07 1.15 1.18 1.13 1.15 0.0M
2025-01-06 1.15 1.18 1.14 1.15 0.0M
2025-01-03 1.14 1.14 1.09 1.14 0.1M
2025-01-02 1.10 1.13 1.09 1.10 0.0M