GoPro, Inc. - 0R1C.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1.37	1.4	1.4	1.41	1.32	157,235
August 15, 2025	1.33	1.36	1.36	1.4	1.32	118,919
August 14, 2025	1.3	1.28	1.28	1.34	1.28	82,128
August 13, 2025	1.27	1.28	1.28	1.28	1.23	45,484
August 12, 2025	1.27	1.2	1.2	1.29	1.19	91,970
August 11, 2025	1.46	1.29	1.29	1.46	1.29	95,245
August 08, 2025	1.29	1.44	1.44	1.48	1.29	80,029
August 07, 2025	1.33	1.3	1.3	1.35	1.29	80,243
August 06, 2025	1.35	1.29	1.29	1.38	1.28	29,887
August 05, 2025	1.32	1.28	1.28	1.32	1.25	10,100
August 04, 2025	1.24	1.26	1.26	1.32	1.23	61,176
August 01, 2025	1.22	1.23	1.23	1.26	1.18	64,695
July 31, 2025	1.33	1.37	1.37	1.37	1.3	71,791
July 30, 2025	1.31	1.4	1.4	1.41	1.3	186,567
July 29, 2025	1.38	1.28	1.28	1.4	1.24	59,752
July 28, 2025	1.54	1.43	1.43	1.55	1.35	100,442
July 25, 2025	1.51	1.35	1.35	1.56	1.34	566,758
July 24, 2025	1.55	1.53	1.53	1.7	1.37	1.17M
July 23, 2025	2.22	1.59	1.59	2.69	1.52	4.4M
July 22, 2025	1.02	1.13	1.13	1.17	1	227,290
July 21, 2025	0.92	0.98	0.98	1.03	0.91	83,948
July 18, 2025	0.79	0.85	0.85	0.85	0.79	3,511
July 17, 2025	0.78	0.79	0.79	0.81	0.76	12,403
July 16, 2025	0.77	0.77	0.77	0.77	0.76	5,076
July 15, 2025	0.82	0.79	0.78	0.83	0.78	12,155
July 14, 2025	0.79	0.79	0.79	0.81	0.78	12,738
July 11, 2025	0.83	0.79	0.79	0.83	0.78	8,001
July 10, 2025	0.78	0.8	0.8	0.81	0.78	3,316
July 09, 2025	0.8	0.77	0.77	0.8	0.77	15,274
July 08, 2025	0.77	0.75	0.75	0.78	0.74	6,515
July 07, 2025	0.75	0.73	0.73	0.77	0.73	21,968
July 03, 2025	0.73	0.72	0.72	0.74	0.72	1,420
July 02, 2025	0.73	0.73	0.73	0.74	0.72	32,998
July 01, 2025	0.75	0.72	0.72	0.75	0.72	5,157
June 30, 2025	0.76	0.7	0.7	0.76	0.68	79,012
June 27, 2025	0.82	0.79	0.82	0.82	0.79	7,678
June 26, 2025	0.85	0.81	0.81	0.85	0.8	81,868
June 25, 2025	0.86	0.83	0.83	0.86	0.82	40,135
June 24, 2025	0.85	0.87	0.87	0.89	0.85	29,462
June 23, 2025	0.87	0.84	0.84	0.9	0.84	10,995
June 20, 2025	0.89	0.9	0.91	0.93	0.87	10,562
June 18, 2025	0.83	0.9	0.9	0.94	0.83	51,951
June 17, 2025	0.89	0.86	0.86	0.89	0.86	28,836
June 16, 2025	0.83	0.9	0.9	0.9	0.81	44,347
June 13, 2025	0.83	0.8	0.8	0.84	0.79	38,678
June 12, 2025	0.83	0.86	0.86	0.89	0.83	34,261
June 11, 2025	0.86	0.85	0.85	0.86	0.83	25,041
June 10, 2025	0.91	0.87	0.87	0.92	0.87	81,360
June 09, 2025	0.81	0.81	0.81	0.82	0.78	25,147
June 06, 2025	0.7	0.79	0.78	0.82	0.7	57,709
June 05, 2025	0.69	0.73	0.73	0.73	0.69	31,929
June 04, 2025	0.67	0.69	0.69	0.69	0.67	9,413
June 03, 2025	0.62	0.66	0.67	0.67	0.62	17,223
June 02, 2025	0.67	0.61	0.61	0.67	0.6	59,986
May 30, 2025	0.63	0.64	0.65	0.66	0.62	15,619
May 29, 2025	0.64	0.64	0.64	0.64	0.64	24,800
May 28, 2025	0.64	0.62	0.62	0.64	0.62	3,342
May 27, 2025	0.58	0.59	0.59	0.64	0.57	42,442
May 23, 2025	0.57	0.57	0.57	0.58	0.57	5,469
May 22, 2025	0.59	0.59	0.59	0.6	0.58	4,462

GoPro, Inc. (0R1C.L) LSE