gumi Inc. (FRA:1G9)
Germany · Delayed Price · Currency is EUR 1.390
-0.020 (-1.42%)
Last updated: Aug 27, 2026, 8:05 AM CET
FRA:1G9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.52% | - |
| Aug 13, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.33% | - |
| Aug 12, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.27% | - |
| Aug 11, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 10, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 3.13% | - |
| Aug 7, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -4.48% | - |
| Aug 6, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | - |
| Aug 5, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | - |
| Aug 4, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Aug 3, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.88% | - |
| Jul 31, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 5.74% | - |
| Jul 30, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Jul 29, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | - |
| Jul 28, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Jul 27, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| Jul 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Jul 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Jul 22, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jul 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 3.39% | - |
| Jul 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jul 17, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Jul 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | - |
| Jul 15, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 3.31% | - |
| Jul 14, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Jul 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Jul 10, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 4.31% | - |
| Jul 9, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jul 8, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -5.69% | - |
| Jul 7, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -12.14% | - |
| Jul 6, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,800 |
| Jul 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 2, 2026 | 1.20 | 1.40 | 1.20 | 1.40 | 1.40 | -6.67% | 200 |
| Jul 1, 2026 | 1.25 | 1.50 | 1.25 | 1.50 | 1.50 | 51.52% | 2,000 |
| Jun 30, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | - |
| Jun 29, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | - |
| Jun 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.09% | - |
| Jun 25, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | - |
| Jun 24, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.53% | - |
| Jun 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.98% | - |
| Jun 22, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Jun 19, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -7.27% | - |
| Jun 18, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |