GMO Payment Gateway, Inc. (FRA:3RH)
Germany · Delayed Price · Currency is EUR 44.00
-1.20 (-2.65%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:3RH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | - | -2.65% | - |
| Jun 2, 2026 | 45.40 | 45.40 | 45.20 | 45.20 | 45.20 | -3.42% | - |
| Jun 1, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 3.08% | - |
| May 29, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 4.13% | - |
| May 28, 2026 | 43.80 | 43.80 | 43.60 | 43.60 | 43.60 | -0.46% | - |
| May 27, 2026 | 44.00 | 44.00 | 43.80 | 43.80 | 43.80 | -1.35% | - |
| May 26, 2026 | 44.80 | 44.80 | 44.40 | 44.40 | 44.40 | 0.45% | - |
| May 25, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -3.91% | - |
| May 22, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.77% | - |
| May 21, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.31% | - |
| May 20, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.29% | - |
| May 19, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 2.65% | - |
| May 18, 2026 | 45.60 | 45.60 | 45.20 | 45.20 | 45.20 | 22.16% | - |
| May 15, 2026 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | 3.93% | - |
| May 14, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -6.81% | - |
| May 13, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.04% | - |
| May 12, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -2.03% | - |
| May 11, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.50% | - |
| May 8, 2026 | 40.20 | 40.20 | 40.00 | 40.00 | 40.00 | 1.01% | - |
| May 7, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -2.94% | - |
| May 6, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.49% | - |
| May 5, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| May 4, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 2.53% | - |
| Apr 30, 2026 | 39.80 | 39.80 | 39.60 | 39.60 | 39.60 | -1.98% | - |
| Apr 29, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Apr 28, 2026 | 40.60 | 40.60 | 40.40 | 40.40 | 40.40 | 1.51% | - |
| Apr 27, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -2.93% | - |
| Apr 24, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.97% | - |
| Apr 23, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -2.82% | - |
| Apr 22, 2026 | 43.20 | 43.20 | 42.60 | 42.60 | 42.60 | -4.05% | - |
| Apr 21, 2026 | 44.60 | 44.60 | 44.40 | 44.40 | 44.40 | -3.06% | - |
| Apr 20, 2026 | 46.20 | 46.20 | 45.80 | 45.80 | 45.80 | -1.29% | - |
| Apr 17, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.43% | - |
| Apr 16, 2026 | 46.40 | 46.40 | 46.20 | 46.20 | 46.20 | 0.43% | - |
| Apr 15, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 4.55% | - |
| Apr 14, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.33% | - |
| Apr 13, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.38% | - |
| Apr 10, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.80% | - |
| Apr 9, 2026 | 46.80 | 46.80 | 44.40 | 44.40 | 44.40 | -5.53% | 500 |
| Apr 8, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 2.17% | - |
| Apr 7, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Apr 2, 2026 | 43.40 | 46.00 | 43.40 | 46.00 | 46.00 | 5.50% | - |
| Apr 1, 2026 | 43.80 | 43.80 | 43.60 | 43.60 | 43.60 | 1.87% | - |
| Mar 31, 2026 | 43.40 | 43.40 | 42.80 | 42.80 | 42.80 | 0.47% | - |
| Mar 30, 2026 | 42.40 | 42.60 | 42.40 | 42.60 | 42.60 | 0.47% | - |
| 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% | - |