GMO Payment Gateway, Inc. (FRA:3RH)
Germany · Delayed Price · Currency is EUR 42.40
+1.60 (3.92%)
At close: Mar 27, 2026
FRA:3RH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 3.92% | - |
| Mar 26, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Mar 25, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.49% | - |
| Mar 24, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 2.53% | - |
| Mar 23, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.98% | - |
| Mar 20, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Mar 19, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.98% | - |
| Mar 18, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 2.00% | - |
| Mar 17, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.01% | - |
| Mar 16, 2026 | 39.80 | 39.80 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| Mar 13, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | -2.44% | - |
| Mar 12, 2026 | 40.80 | 41.00 | 40.80 | 41.00 | 41.00 | -0.97% | - |
| Mar 11, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |
| Mar 10, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.48% | - |
| Mar 9, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -2.35% | - |
| Mar 6, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 4.93% | - |
| Mar 5, 2026 | 40.80 | 40.80 | 40.60 | 40.60 | 40.60 | 3.57% | - |
| Mar 4, 2026 | 39.00 | 39.20 | 39.00 | 39.20 | 39.20 | -1.01% | - |
| Mar 3, 2026 | 39.40 | 39.60 | 39.40 | 39.60 | 39.60 | -1.98% | - |
| Mar 2, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -3.81% | - |
| Feb 27, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 6.06% | - |
| Feb 26, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 3.13% | - |
| Feb 25, 2026 | 38.60 | 38.60 | 38.40 | 38.40 | 38.40 | -1.03% | - |
| Feb 24, 2026 | 39.20 | 39.20 | 38.80 | 38.80 | 38.80 | - | - |
| Feb 23, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Feb 20, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.02% | - |
| Feb 19, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 2.62% | - |
| Feb 18, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.04% | - |
| Feb 17, 2026 | 38.80 | 38.80 | 38.60 | 38.60 | 38.60 | -3.50% | - |
| Feb 16, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Feb 13, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -14.16% | - |
| Feb 12, 2026 | 46.60 | 50.50 | 46.60 | 46.60 | 46.60 | 1.30% | 100 |
| Feb 11, 2026 | 45.80 | 46.00 | 45.80 | 46.00 | 46.00 | 0.44% | - |
| Feb 10, 2026 | 45.40 | 45.80 | 45.40 | 45.80 | 45.80 | 2.23% | - |
| Feb 9, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 2.75% | - |
| Feb 6, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -2.68% | - |
| Feb 5, 2026 | 44.60 | 44.80 | 44.60 | 44.80 | 44.80 | - | - |
| Feb 4, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -4.27% | - |
| Feb 3, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.30% | - |
| Feb 2, 2026 | 46.20 | 50.00 | 46.20 | 46.20 | 46.20 | -1.28% | 20 |
| Jan 30, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.30% | - |
| Jan 29, 2026 | 46.00 | 46.20 | 46.00 | 46.20 | 46.20 | -1.28% | 75 |
| Jan 28, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -1.27% | - |
| Jan 27, 2026 | 47.20 | 47.40 | 47.20 | 47.40 | 47.40 | -3.66% | - |
| Jan 26, 2026 | 48.40 | 49.20 | 48.40 | 49.20 | 49.20 | -1.20% | - |
| Jan 23, 2026 | 49.00 | 49.80 | 49.00 | 49.80 | 49.80 | -1.39% | - |
| Jan 22, 2026 | 49.00 | 50.50 | 49.00 | 50.50 | 50.50 | -0.98% | - |
| Jan 21, 2026 | 48.80 | 51.00 | 48.80 | 51.00 | 51.00 | 0.99% | - |
| Jan 20, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | -0.98% | - |
| Jan 19, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | -2.86% | - |