GMO Payment Gateway, Inc. (FRA:3RH)
Germany · Delayed Price · Currency is EUR 38.80
-0.40 (-1.02%)
At close: Feb 20, 2026
GMO Payment Gateway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 51.00 | 52.50 | 51.00 | 52.50 | 52.50 | 0.96% | - |
| Jan 15, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | - |
| Jan 14, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | -2.80% | - |
| Jan 13, 2026 | 52.00 | 53.50 | 52.00 | 53.50 | 53.50 | -3.60% | - |
| Jan 12, 2026 | 52.00 | 55.50 | 52.00 | 55.50 | 55.50 | - | - |
| Jan 9, 2026 | 52.50 | 55.50 | 52.50 | 55.50 | 55.50 | 2.78% | - |
| Jan 8, 2026 | 52.00 | 54.00 | 52.00 | 54.00 | 54.00 | 3.85% | - |
| Jan 7, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | - |
| Jan 6, 2026 | 49.80 | 51.00 | 49.80 | 51.00 | 51.00 | -0.97% | - |
| Jan 5, 2026 | 49.80 | 51.50 | 49.80 | 51.50 | 51.50 | -3.74% | - |
| Jan 2, 2026 | 51.00 | 53.50 | 51.00 | 53.50 | 53.50 | 0.94% | - |
| Dec 30, 2025 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | -0.93% | - |
| Dec 29, 2025 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | 0.94% | - |
| Dec 23, 2025 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | 2.91% | - |
| Dec 22, 2025 | 50.50 | 51.50 | 50.50 | 51.50 | 51.50 | -5.50% | - |
| Dec 19, 2025 | 53.00 | 54.50 | 53.00 | 54.50 | 54.50 | 2.83% | - |
| Dec 18, 2025 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | 1.92% | - |
| Dec 17, 2025 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | -0.95% | - |
| Dec 16, 2025 | 50.50 | 52.50 | 50.50 | 52.50 | 52.50 | -0.94% | - |
| Dec 15, 2025 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | - | - |
| Dec 12, 2025 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | 0.95% | - |
| Dec 11, 2025 | 50.50 | 52.50 | 50.50 | 52.50 | 52.50 | -1.87% | - |
| Dec 10, 2025 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | - | - |
| Dec 9, 2025 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | 0.94% | - |
| Dec 8, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -4.50% | - |