Gold.com, Inc. (FRA:AND)
Germany · Delayed Price · Currency is EUR 49.60
+1.17 (2.42%)
At close: Feb 20, 2026
Gold.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 2.06% | - |
| Feb 19, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.43 | -1.22% | - |
| Feb 18, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.03 | -3.53% | 590 |
| Feb 17, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.82 | - | - |
| Feb 16, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.82 | 5.37% | - |
| Feb 13, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.23 | -8.68% | - |
| Feb 12, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.81 | 0.95% | - |
| Feb 11, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.32 | -3.67% | - |
| Feb 10, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.31 | - | 70 |
| Feb 9, 2026 | 46.40 | 54.50 | 46.40 | 54.50 | 54.31 | 28.54% | 997 |
| Feb 6, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.25 | -2.30% | - |
| Feb 5, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.25 | -1.81% | - |
| Feb 4, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.05 | - | - |
| Feb 3, 2026 | 43.80 | 44.20 | 43.80 | 44.20 | 44.05 | 2.31% | 1 |
| Feb 2, 2026 | 42.40 | 43.20 | 40.40 | 43.20 | 43.05 | 1.41% | 790 |
| Jan 30, 2026 | 44.00 | 44.00 | 41.20 | 42.60 | 42.45 | -5.75% | 460 |
| Jan 29, 2026 | 47.20 | 47.20 | 45.20 | 45.20 | 45.04 | 0.44% | 160 |
| Jan 28, 2026 | 42.40 | 45.80 | 42.40 | 45.00 | 44.84 | 9.22% | 3,770 |
| Jan 27, 2026 | 36.80 | 41.20 | 36.80 | 41.20 | 41.06 | 13.81% | - |
| Jan 26, 2026 | 37.00 | 37.00 | 36.20 | 36.20 | 36.07 | -2.16% | 260 |
| Jan 23, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.87 | 2.21% | - |
| Jan 22, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.07 | - | - |
| Jan 21, 2026 | 35.80 | 36.20 | 35.80 | 36.20 | 36.07 | - | 200 |
| Jan 20, 2026 | 35.60 | 36.80 | 35.60 | 36.20 | 36.07 | 1.12% | 117 |
| Jan 19, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.67 | 4.07% | - |
| Jan 16, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.28 | 1.18% | - |
| Jan 15, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.88 | -5.03% | - |
| Jan 14, 2026 | 35.40 | 35.80 | 35.40 | 35.80 | 35.67 | -3.24% | 100 |
| Jan 13, 2026 | 36.80 | 37.00 | 36.80 | 37.00 | 36.87 | 5.71% | 8 |
| Jan 12, 2026 | 34.20 | 35.20 | 34.20 | 35.00 | 34.88 | 8.02% | 696 |
| Jan 9, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.29 | 0.62% | - |
| Jan 8, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.09 | - | - |
| Jan 7, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.09 | 4.55% | - |
| Jan 6, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.69 | 4.05% | - |
| Jan 5, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.50 | 2.07% | - |
| Jan 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.90 | 2.84% | - |
| Dec 30, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.10 | -4.73% | - |
| Dec 29, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.50 | 4.23% | 3 |
| Dec 23, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.30 | 0.71% | - |
| Dec 22, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.10 | 2.17% | - |
| Dec 19, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.50 | -0.72% | - |
| Dec 18, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.70 | 2.21% | - |
| Dec 17, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.10 | 1.49% | - |
| Dec 16, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.71 | -0.74% | - |
| Dec 15, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.91 | 1.50% | - |
| Dec 12, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.51 | 0.76% | - |
| Dec 11, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.31 | -0.75% | 226 |
| Dec 10, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.51 | 2.31% | - |
| Dec 9, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.91 | -1.52% | 1 |
| Dec 8, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.31 | 0.76% | - |