gumi Inc. (FRA:1G9)
Germany · Delayed Price · Currency is EUR 1.640
+0.050 (3.14%)
At close: Dec 19, 2025
gumi Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 5, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| Dec 4, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | - |
| Dec 3, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.60% | - |
| Dec 2, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -4.57% | - |
| 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 | - | - |