Gold.com, Inc. (FRA:AND)
Germany · Delayed Price · Currency is EUR 29.00
+0.80 (2.84%)
At close: Jan 2, 2026
Gold.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Jan 8, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Jan 7, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 4.55% | - |
| Jan 6, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 4.05% | - |
| Jan 5, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.07% | - |
| Jan 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.84% | - |
| Dec 30, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -4.73% | - |
| Dec 29, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 4.23% | 3 |
| Dec 23, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Dec 22, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.17% | - |
| Dec 19, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Dec 18, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.21% | - |
| Dec 17, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | - |
| Dec 16, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Dec 15, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | - |
| Dec 12, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Dec 11, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | 226 |
| Dec 10, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.31% | - |
| Dec 9, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | 1 |
| Dec 8, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Dec 5, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Dec 4, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 5.51% | - |
| Dec 3, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.42% | - |
| Dec 2, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.64% | - |
| Dec 1, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Nov 28, 2025 | 23.40 | 24.60 | 23.40 | 24.60 | 24.60 | 5.13% | 40 |
| Nov 27, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.63% | - |
| Nov 26, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Nov 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.61% | - |
| Nov 24, 2025 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 2.68% | 131 |
| Nov 21, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Nov 20, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 2.75% | - |
| Nov 19, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | 500 |
| Nov 18, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.43 | - | 200 |
| Nov 17, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.43 | -0.92% | - |
| Nov 14, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.63 | -3.54% | 210 |
| Nov 13, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.42 | 0.89% | - |
| Nov 12, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.22 | -4.27% | - |
| Nov 11, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.21 | 7.34% | - |
| Nov 10, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.63 | - | - |
| Nov 7, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.63 | 1.87% | 400 |
| Nov 6, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.23 | - | - |
| Nov 5, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.23 | -5.31% | - |
| Nov 4, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.42 | -0.88% | - |
| Nov 3, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.62 | -1.72% | - |
| Oct 31, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.01 | - | - |
| Oct 30, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.01 | -1.69% | - |
| Oct 29, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.41 | -0.84% | - |
| Oct 28, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.61 | -1.65% | - |
| Oct 27, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.01 | 3.42% | - |