Domo, Inc. (FRA:1ON)
Germany · Delayed Price · Currency is EUR 3.207
+0.094 (3.02%)
Last updated: Feb 23, 2026, 8:14 AM CET
Domo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -5.70% | - |
| Feb 19, 2026 | 3.27 | 3.30 | 3.27 | 3.30 | 3.30 | -6.83% | 1,100 |
| Feb 18, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 4.67% | - |
| Feb 17, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.99% | - |
| Feb 16, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -11.61% | - |
| Feb 13, 2026 | 3.86 | 3.87 | 3.86 | 3.87 | 3.87 | -9.71% | 780 |
| Feb 12, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -4.82% | - |
| Feb 11, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.07% | - |
| Feb 10, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.39% | - |
| Feb 9, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 15.45% | - |
| Feb 6, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -13.34% | - |
| Feb 5, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.38% | - |
| Feb 4, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -9.56% | - |
| Feb 3, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 2.24% | - |
| Feb 2, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -2.09% | - |
| Jan 30, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -6.56% | - |
| Jan 29, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 3.54% | - |
| Jan 28, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -1.02% | - |
| Jan 27, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 4.84% | - |
| Jan 26, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -9.33% | - |
| Jan 23, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 4.33% | - |
| Jan 22, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 6.41% | - |
| Jan 21, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -4.65% | - |
| Jan 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.21% | - |
| Jan 19, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -4.09% | - |
| Jan 16, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -5.99% | - |
| Jan 15, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -7.68% | - |
| Jan 14, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -8.32% | - |
| Jan 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.98% | - |
| Jan 12, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -4.72% | - |
| Jan 9, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -4.54% | - |
| Jan 8, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 2.18% | - |
| Jan 7, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 1.64% | - |
| Jan 6, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -1.28% | - |
| Jan 5, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.32% | 1 |
| Jan 2, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -1.90% | - |
| Dec 30, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -2.52% | - |
| Dec 29, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -2.79% | - |
| Dec 23, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 5.12% | - |
| Dec 22, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.16% | 25 |
| 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% | - |