gumi Inc. (FRA:1G9)
Germany · Delayed Price · Currency is EUR 2.120
+0.180 (9.28%)
At close: Nov 28, 2025
gumi Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -7.08% | - |
| Nov 28, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 9.28% | - |
| Nov 27, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 3.19% | - |
| Nov 26, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.08% | - |
| Nov 25, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Nov 24, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | - |
| Nov 21, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | - |
| Nov 20, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Nov 19, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Nov 18, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -4.08% | - |
| Nov 17, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.97% | - |
| Nov 14, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -5.61% | - |
| Nov 13, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -2.73% | - |
| Nov 12, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 3.77% | - |
| Nov 11, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.85% | - |
| Nov 10, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Nov 7, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Nov 6, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -4.39% | - |
| Nov 5, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 1.79% | - |
| Nov 4, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | - |
| Nov 3, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Oct 31, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -2.63% | - |
| Oct 30, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.87% | - |
| Oct 29, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -2.54% | - |
| Oct 28, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | - |
| Oct 27, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.83% | - |
| Oct 24, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 23, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -2.44% | - |
| Oct 22, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.82% | - |
| Oct 21, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Oct 20, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 5.17% | - |
| Oct 17, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -3.33% | - |
| Oct 16, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -2.44% | - |
| Oct 15, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.82% | - |
| Oct 14, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -4.69% | - |
| Oct 13, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Oct 10, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -2.29% | - |
| Oct 9, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 2.34% | - |
| Oct 8, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -16.88% | - |
| Oct 7, 2025 | 2.58 | 3.08 | 2.58 | 3.08 | 3.08 | 26.23% | 79 |
| Oct 6, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 0.83% | - |
| Oct 3, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -14.18% | - |
| Oct 2, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.70% | - |
| Oct 1, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -5.96% | - |
| Sep 30, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.82% | - |
| Sep 29, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -4.27% | - |
| Sep 26, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Sep 25, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.47% | - |
| Sep 24, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.99% | - |
| Sep 23, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | - |