Gold.com, Inc. (FRA:AND)
Germany · Delayed Price · Currency is EUR 27.60
-0.20 (-0.72%)
At close: Dec 19, 2025
Gold.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.21 | 1.74% | - |
| Oct 23, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.82 | -0.86% | - |
| Oct 22, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.01 | -4.92% | - |
| Oct 21, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.20 | 0.83% | - |
| Oct 20, 2025 | 23.60 | 24.20 | 23.60 | 24.20 | 24.01 | -3.20% | 193 |
| Oct 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.80 | 3.31% | - |
| Oct 16, 2025 | 23.80 | 24.20 | 23.80 | 24.20 | 24.01 | 1.68% | 400 |
| Oct 15, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.61 | 0.85% | - |
| Oct 14, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.41 | 1.72% | - |
| Oct 13, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.01 | -0.85% | - |