GMO Payment Gateway, Inc. (FRA:3RH)
Germany · Delayed Price · Currency is EUR 47.80
-1.20 (-2.45%)
At close: Oct 23, 2026
FRA:3RH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 47.60 | 47.80 | 47.60 | 47.80 | 47.80 | -2.45% | - |
| Oct 22, 2026 | 49.40 | 49.40 | 49.00 | 49.00 | 49.00 | -2.97% | 49 |
| Oct 21, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Oct 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.40% | - |
| Oct 19, 2026 | 50.50 | 50.50 | 49.80 | 49.80 | 49.80 | -1.39% | - |
| Oct 16, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.23% | - |
| Oct 15, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 1.23% | - |
| Oct 14, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - | - |
| Oct 13, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.41% | - |
| Oct 12, 2026 | 48.40 | 48.60 | 48.40 | 48.60 | 48.60 | 1.25% | - |
| Oct 9, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 3.45% | - |
| Oct 8, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Oct 7, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -1.28% | - |
| Oct 6, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.73% | - |
| Oct 5, 2026 | 46.60 | 46.60 | 46.20 | 46.20 | 46.20 | 0.87% | - |
| Oct 2, 2026 | 46.00 | 46.00 | 45.80 | 45.80 | 45.80 | -0.87% | - |
| Oct 1, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | - |
| Sep 30, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | - |
| Sep 29, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.56% | - |
| Sep 28, 2026 | 47.80 | 47.80 | 47.40 | 47.40 | 46.46 | -2.47% | - |
| Sep 25, 2026 | 48.40 | 48.60 | 48.40 | 48.60 | 47.63 | 5.19% | - |
| Sep 24, 2026 | 46.80 | 46.80 | 46.20 | 46.20 | 45.28 | -1.70% | - |
| Sep 23, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.07 | - | - |
| Sep 22, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.07 | - | - |
| Sep 21, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.07 | - | - |
| Sep 18, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.07 | -0.84% | - |
| Sep 17, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 46.46 | 2.16% | - |
| Sep 16, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.48 | -0.43% | - |
| Sep 15, 2026 | 46.80 | 46.80 | 46.60 | 46.60 | 45.67 | 0.87% | - |
| Sep 14, 2026 | 46.40 | 46.40 | 46.20 | 46.20 | 45.28 | 4.05% | - |
| Sep 11, 2026 | 44.00 | 44.40 | 44.00 | 44.40 | 43.52 | -1.33% | - |
| Sep 10, 2026 | 45.20 | 45.20 | 45.00 | 45.00 | 44.11 | -0.88% | - |
| Sep 9, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 44.50 | -2.16% | - |
| Sep 8, 2026 | 46.60 | 46.60 | 46.40 | 46.40 | 45.48 | -0.85% | - |
| Sep 7, 2026 | 46.40 | 46.80 | 46.40 | 46.80 | 45.87 | -2.50% | - |
| Sep 4, 2026 | 48.20 | 48.20 | 48.00 | 48.00 | 47.05 | 3.90% | - |
| Sep 3, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.28 | 1.32% | - |
| Sep 2, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 44.69 | -5.00% | - |
| Sep 1, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.05 | -1.64% | - |
| Aug 31, 2026 | 49.20 | 49.20 | 48.80 | 48.80 | 47.83 | -2.40% | - |
| Aug 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.01 | 0.40% | - |
| Aug 27, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 48.81 | 1.22% | - |
| Aug 26, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.22 | -0.40% | - |
| Aug 25, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 48.42 | 2.49% | - |
| Aug 24, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.24 | 0.84% | - |
| Aug 21, 2026 | 48.00 | 48.00 | 47.80 | 47.80 | 46.85 | -2.05% | - |
| Aug 20, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 47.83 | - | - |
| Aug 19, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 47.83 | 2.52% | - |
| Aug 18, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 46.65 | 3.93% | - |
| Aug 17, 2026 | 44.80 | 45.80 | 44.80 | 45.80 | 44.89 | -13.58% | - |