GMO Payment Gateway, Inc. (FRA:3RH)
Germany · Delayed Price · Currency is EUR 49.20
-0.20 (-0.40%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:3RH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| 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% | - |