gumi Inc. (FRA:1G9)
Germany · Delayed Price · Currency is EUR 1.550
+0.020 (1.31%)
At close: Mar 27, 2026
FRA:1G9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | - |
| Mar 26, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.92% | - |
| Mar 25, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 4.70% | - |
| Mar 24, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 4.20% | - |
| Mar 23, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.67% | - |
| Mar 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Mar 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -9.64% | - |
| Mar 18, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.22% | - |
| Mar 17, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -3.53% | - |
| Mar 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.03% | - |
| Mar 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.77% | - |
| Mar 12, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.85% | - |
| Mar 11, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 3.18% | - |
| Mar 10, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 5.37% | - |
| Mar 9, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| Mar 6, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.34% | - |
| Mar 5, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 6.43% | - |
| Mar 4, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.76% | - |
| Mar 3, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.29% | - |
| Mar 2, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.18% | 100 |
| Feb 27, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Feb 26, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 4.67% | - |
| Feb 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Feb 24, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.58% | - |
| Feb 23, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| 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% | - |