Domo, Inc. (FRA:1ON)
Germany · Delayed Price · Currency is EUR 9.69
-0.06 (-0.57%)
At close: Nov 27, 2025
Domo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -3.35% | - |
| Oct 9, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -1.41% | - |
| Oct 8, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.86% | - |
| Oct 7, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.23% | - |
| Oct 6, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -1.11% | - |
| Oct 3, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.76% | - |
| Oct 2, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -1.24% | - |
| Oct 1, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -3.63% | - |
| Sep 30, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -2.96% | - |
| Sep 29, 2025 | 13.34 | 14.20 | 13.34 | 14.20 | 14.20 | 3.76% | 75 |
| Sep 26, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -0.87% | - |
| Sep 25, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -3.93% | - |
| Sep 24, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -5.77% | - |
| Sep 23, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.30% | - |
| Sep 22, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 1.98% | - |