gumi Inc. (FRA:1G9)
Germany · Delayed Price · Currency is EUR 0.9450
-0.0250 (-2.58%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:1G9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.58% | 1,800 |
| Oct 22, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | - |
| Oct 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.55% | - |
| Oct 20, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -4.46% | - |
| Oct 19, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Oct 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 4.62% | - |
| Oct 15, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.41% | - |
| Oct 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | - |
| Oct 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | - |
| Oct 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 9, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.02% | - |
| Oct 8, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.48% | - |
| Oct 7, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Oct 6, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| Oct 5, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Oct 2, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -0.94% | - |
| Oct 1, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -0.93% | - |
| Sep 30, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 4.90% | - |
| Sep 29, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Sep 28, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Sep 25, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | - |
| Sep 24, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.52% | - |
| Sep 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 22, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | - |
| Sep 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | - |
| Sep 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Sep 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -4.72% | - |
| Sep 15, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.91% | - |
| Sep 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -18.25% | - |
| Sep 11, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -10.00% | - |
| Sep 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Sep 9, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Sep 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Sep 7, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -3.47% | - |
| Sep 4, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 4.35% | - |
| Sep 3, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Sep 2, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -5.48% | - |
| Sep 1, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39% | - |
| Aug 31, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| Aug 28, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.88% | - |
| Aug 27, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Aug 26, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Aug 25, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | - |
| Aug 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Aug 21, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | - |
| Aug 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 5.43% | - |
| Aug 19, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.27% | - |
| Aug 18, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 17, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | - |