Domo, Inc. (FRA:1ON)
Germany · Delayed Price · Currency is EUR 7.14
-0.14 (-1.90%)
At close: Jan 2, 2026
Domo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |