gumi Inc. (FRA:1G9)
Germany · Delayed Price · Currency is EUR 1.550
0.00 (0.00%)
Last updated: Feb 23, 2026, 8:20 AM CET
gumi Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | - |
| Feb 19, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.47% | - |
| Feb 18, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.99% | 97 |
| Feb 17, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.45% | - |
| Feb 16, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 3.16% | - |
| Feb 13, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.66% | - |
| Feb 12, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Feb 11, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.85% | - |
| Feb 10, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 3.85% | - |
| Feb 9, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Feb 6, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -4.27% | - |
| Feb 5, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Feb 4, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.20% | - |
| Feb 3, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.84% | - |
| Feb 2, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.40% | - |
| Jan 30, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jan 29, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Jan 28, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.75% | - |
| Jan 27, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.84% | - |
| Jan 26, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.22% | - |
| Jan 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | - |
| Jan 22, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Jan 21, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -4.30% | - |
| Jan 20, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.59% | - |
| Jan 19, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.56% | - |
| Jan 16, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jan 15, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.13% | - |
| Jan 14, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 5.03% | - |
| Jan 13, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.70% | - |
| Jan 12, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | - |
| Jan 9, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.91% | - |
| Jan 8, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.91% | - |
| Jan 7, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | - |
| Jan 6, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 4.65% | - |
| Jan 5, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.38% | - |
| Jan 2, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Dec 30, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -25.66% | - |
| Dec 29, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 37.80% | 15 |
| Dec 23, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.86% | - |
| Dec 22, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.83% | - |
| Dec 19, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 3.14% | - |
| Dec 18, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.64% | - |
| Dec 17, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.77% | - |
| Dec 16, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -6.47% | - |
| Dec 15, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -6.08% | - |
| Dec 12, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.84% | - |
| Dec 11, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.76% | - |
| Dec 10, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.12% | - |
| Dec 9, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.65% | - |
| Dec 8, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |