Gold.com, Inc. (FRA:AND)
Germany · Delayed Price · Currency is EUR 42.60
-2.60 (-5.75%)
At close: Jan 30, 2026
Gold.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 44.00 | 44.00 | 41.20 | 42.60 | 42.60 | -5.75% | 460 |
| Jan 29, 2026 | 47.20 | 47.20 | 45.20 | 45.20 | 45.20 | 0.44% | 160 |
| Jan 28, 2026 | 42.40 | 45.80 | 42.40 | 45.00 | 45.00 | 9.22% | 3,770 |
| Jan 27, 2026 | 36.80 | 41.20 | 36.80 | 41.20 | 41.20 | 13.81% | - |
| Jan 26, 2026 | 37.00 | 37.00 | 36.20 | 36.20 | 36.20 | -2.16% | 260 |
| Jan 23, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.21% | - |
| Jan 22, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Jan 21, 2026 | 35.80 | 36.20 | 35.80 | 36.20 | 36.20 | - | 200 |
| Jan 20, 2026 | 35.60 | 36.80 | 35.60 | 36.20 | 36.20 | 1.12% | 117 |
| Jan 19, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 4.07% | - |
| Jan 16, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | - |
| Jan 15, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -5.03% | - |
| Jan 14, 2026 | 35.40 | 35.80 | 35.40 | 35.80 | 35.80 | -3.24% | 100 |
| Jan 13, 2026 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | 5.71% | 8 |
| Jan 12, 2026 | 34.20 | 35.20 | 34.20 | 35.00 | 35.00 | 8.02% | 696 |
| 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% | - |