GMO Payment Gateway, Inc. (FRA:3RH)
Germany · Delayed Price · Currency is EUR 47.00
-0.40 (-0.84%)
At close: Sep 18, 2026
FRA:3RH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.84% | - |
| Sep 17, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 2.16% | - |
| Sep 16, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.43% | - |
| Sep 15, 2026 | 46.80 | 46.80 | 46.60 | 46.60 | 46.60 | 0.87% | - |
| Sep 14, 2026 | 46.40 | 46.40 | 46.20 | 46.20 | 46.20 | 4.05% | - |
| Sep 11, 2026 | 44.00 | 44.40 | 44.00 | 44.40 | 44.40 | -1.33% | - |
| Sep 10, 2026 | 45.20 | 45.20 | 45.00 | 45.00 | 45.00 | -0.88% | - |
| Sep 9, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -2.16% | - |
| Sep 8, 2026 | 46.60 | 46.60 | 46.40 | 46.40 | 46.40 | -0.85% | - |
| Sep 7, 2026 | 46.40 | 46.80 | 46.40 | 46.80 | 46.80 | -2.50% | - |
| Sep 4, 2026 | 48.20 | 48.20 | 48.00 | 48.00 | 48.00 | 3.90% | - |
| Sep 3, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.32% | - |
| Sep 2, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -5.00% | - |
| Sep 1, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.64% | - |
| Aug 31, 2026 | 49.20 | 49.20 | 48.80 | 48.80 | 48.80 | -2.40% | - |
| Aug 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.40% | - |
| Aug 27, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 1.22% | - |
| Aug 26, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.40% | - |
| Aug 25, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 2.49% | - |
| Aug 24, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.84% | - |
| Aug 21, 2026 | 48.00 | 48.00 | 47.80 | 47.80 | 47.80 | -2.05% | - |
| Aug 20, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - | - |
| Aug 19, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 2.52% | - |
| Aug 18, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 3.93% | - |
| Aug 17, 2026 | 44.80 | 45.80 | 44.80 | 45.80 | 45.80 | -13.58% | - |
| Aug 14, 2026 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Aug 13, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Aug 12, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Aug 11, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Aug 10, 2026 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Aug 7, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Aug 6, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Aug 5, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Aug 4, 2026 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Aug 3, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jul 31, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Jul 30, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -2.80% | - |
| Jul 29, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 3.88% | - |
| Jul 28, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Jul 27, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 5.81% | - |
| Jul 24, 2026 | 48.00 | 48.20 | 48.00 | 48.20 | 48.20 | -1.23% | - |
| Jul 23, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -1.21% | - |
| Jul 22, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -5.00% | - |
| Jul 21, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| 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% | - |