gumi Inc. (FRA:1G9)
Germany · Delayed Price · Currency is EUR 1.000
+0.030 (3.09%)
Last updated: Jun 26, 2026, 8:11 AM CET
FRA:1G9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 17, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Jun 16, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | - |
| Jun 15, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 8.57% | - |
| Jun 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.67% | - |
| Jun 11, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | - |
| Jun 10, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Jun 9, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Jun 8, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -6.45% | - |
| Jun 5, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.33% | - |
| Jun 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | - |
| Jun 3, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Jun 2, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jun 1, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -8.33% | - |
| May 29, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | - |
| May 28, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.19% | - |
| May 27, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| May 26, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| May 25, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.13% | - |
| May 22, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| May 21, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 6.02% | - |
| May 20, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -3.62% | - |
| May 19, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| May 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.78% | - |
| May 15, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | - |
| May 14, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | - |
| May 13, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| May 12, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | - |
| May 11, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | - |
| May 8, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | - |
| May 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | - |
| May 6, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| May 5, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| May 4, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36% | - |
| Apr 30, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -6.96% | - |
| Apr 29, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.28% | - |
| Apr 28, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Apr 27, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Apr 24, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Apr 23, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Apr 22, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | - |
| Apr 21, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | - |
| Apr 20, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.62% | 25 |
| Apr 17, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | - |