GMO Payment Gateway, Inc. (FRA:3RH)
Germany · Delayed Price · Currency is EUR 51.50
0.00 (0.00%)
At close: Jul 20, 2026
FRA:3RH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jul 17, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Jul 16, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Jul 15, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Jul 14, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | - |
| Jul 13, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | - |
| Jul 10, 2026 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | 2.00% | - |
| Jul 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -3.85% | - |
| Jul 8, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Jul 7, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 3.96% | - |
| Jul 6, 2026 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Jul 3, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | 2.82% | - |
| Jul 2, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 5.53% | - |
| Jul 1, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -3.29% | - |
| Jun 30, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.83% | - |
| Jun 29, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 3.88% | - |
| Jun 26, 2026 | 46.60 | 46.60 | 46.40 | 46.40 | 46.40 | 6.91% | - |
| Jun 25, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 2.84% | - |
| Jun 24, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.96% | - |
| Jun 23, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Jun 22, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -5.00% | - |
| Jun 19, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.79% | - |
| Jun 18, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 3.70% | - |
| Jun 17, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.93% | - |
| Jun 16, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 1.42% | - |
| Jun 15, 2026 | 42.40 | 42.40 | 42.20 | 42.20 | 42.20 | -1.40% | - |
| Jun 12, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 1.42% | - |
| Jun 11, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 4.98% | - |
| Jun 10, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -2.43% | - |
| Jun 9, 2026 | 41.40 | 41.40 | 41.20 | 41.20 | 41.20 | -0.48% | - |
| Jun 8, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.98% | - |
| Jun 5, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.99% | - |
| Jun 4, 2026 | 41.00 | 41.00 | 40.60 | 40.60 | 40.60 | -7.31% | - |
| Jun 3, 2026 | 44.00 | 44.00 | 43.80 | 43.80 | 43.80 | -3.10% | - |
| 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% | - |