Domo, Inc. (FRA:1ON)
Germany · Delayed Price · Currency is EUR 7.30
+0.08 (1.05%)
At close: Dec 19, 2025
Domo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.05% | - |
| Dec 18, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.80% | - |
| Dec 17, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -2.20% | - |
| Dec 16, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -2.54% | - |
| Dec 15, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.18% | - |
| Dec 12, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 7.20% | - |
| Dec 11, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -2.43% | - |
| Dec 10, 2025 | 7.49 | 7.49 | 7.32 | 7.32 | 7.32 | -5.99% | 38 |
| Dec 9, 2025 | 7.56 | 7.78 | 7.56 | 7.78 | 7.78 | 3.82% | 180 |
| Dec 8, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -11.75% | - |
| Dec 5, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -14.58% | - |
| Dec 4, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 4.56% | - |
| Dec 3, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.93% | - |
| Dec 2, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -2.16% | - |
| Dec 1, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.99% | - |
| Nov 28, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.35% | - |
| Nov 27, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.57% | - |
| Nov 26, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.39% | - |
| Nov 25, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -1.61% | - |
| Nov 24, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 2.70% | - |
| Nov 21, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -5.19% | - |
| Nov 20, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 1.16% | - |
| Nov 19, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.41% | - |
| Nov 18, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -8.09% | - |
| Nov 17, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 2.11% | - |
| Nov 14, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -9.07% | - |
| Nov 13, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 1.37% | - |
| Nov 12, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 1.43% | - |
| Nov 11, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.63% | - |
| Nov 10, 2025 | 10.86 | 11.08 | 10.86 | 11.08 | 11.08 | 3.36% | 139 |
| Nov 7, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -4.20% | - |
| Nov 6, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.58% | - |
| Nov 5, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -6.36% | - |
| Nov 4, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 1.11% | - |
| Nov 3, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.30% | - |
| Oct 31, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.30% | - |
| Oct 30, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.96% | - |
| Oct 29, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.89% | - |
| Oct 28, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 1.15% | - |
| Oct 27, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 3.59% | - |
| Oct 24, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | - |
| Oct 23, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 1.57% | - |
| Oct 22, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 1.09% | - |
| Oct 21, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 5.32% | - |
| Oct 20, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -1.79% | - |
| Oct 17, 2025 | 10.62 | 10.67 | 10.62 | 10.63 | 10.63 | -0.28% | 1,000 |
| Oct 16, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -6.00% | - |
| Oct 15, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 2.21% | - |
| Oct 14, 2025 | 11.09 | 11.10 | 11.09 | 11.10 | 11.10 | -1.73% | 95 |
| Oct 13, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -6.92% | - |