Gold.com, Inc. (FRA:AND)
Germany · Delayed Price · Currency is EUR 40.15
+0.15 (0.37%)
Last updated: Apr 24, 2026, 1:48 PM CET
FRA:AND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 39.60 | 40.25 | 39.60 | 39.70 | - | 1.53% | - |
| Apr 22, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -6.57% | - |
| Apr 21, 2026 | 40.85 | 41.85 | 40.80 | 41.85 | 41.85 | 4.36% | 216 |
| Apr 20, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -0.87% | - |
| Apr 17, 2026 | 39.25 | 40.45 | 39.25 | 40.45 | 40.45 | 7.15% | 100 |
| Apr 16, 2026 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 1.07% | - |
| Apr 15, 2026 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 1.36% | - |
| Apr 14, 2026 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 0.41% | - |
| Apr 13, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -1.74% | - |
| Apr 10, 2026 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | -5.92% | - |
| Apr 9, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -0.25% | 30 |
| Apr 8, 2026 | 38.40 | 39.80 | 38.40 | 39.80 | 39.80 | 9.49% | 450 |
| Apr 7, 2026 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 2.11% | - |
| Apr 2, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.66% | - |
| Apr 1, 2026 | 34.40 | 36.20 | 34.40 | 36.20 | 36.20 | 7.10% | 80 |
| Mar 31, 2026 | 32.80 | 33.80 | 32.80 | 33.80 | 33.80 | -2.87% | 200 |
| Mar 30, 2026 | 33.80 | 34.80 | 33.80 | 34.80 | 34.80 | 1.75% | 200 |
| Mar 27, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -7.57% | - |
| Mar 26, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -3.65% | - |
| Mar 25, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.52% | - |
| Mar 24, 2026 | 37.60 | 38.20 | 37.60 | 38.20 | 38.20 | 6.70% | 137 |
| Mar 23, 2026 | 35.20 | 36.20 | 35.20 | 35.80 | 35.80 | -5.29% | 700 |
| Mar 20, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -4.55% | - |
| Mar 19, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -4.81% | - |
| Mar 18, 2026 | 41.40 | 41.60 | 41.40 | 41.60 | 41.60 | 2.46% | 133 |
| Mar 17, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -2.40% | - |
| Mar 16, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -2.80% | 100 |
| Mar 13, 2026 | 42.40 | 42.80 | 42.40 | 42.80 | 42.80 | -1.38% | 100 |
| Mar 12, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.93% | - |
| Mar 11, 2026 | 43.60 | 43.60 | 43.00 | 43.00 | 43.00 | -1.38% | 1 |
| Mar 10, 2026 | 43.00 | 43.60 | 43.00 | 43.60 | 43.60 | -1.36% | 200 |
| Mar 9, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -5.15% | - |
| Mar 6, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -1.69% | - |
| Mar 5, 2026 | 47.80 | 47.80 | 47.40 | 47.40 | 47.40 | -1.66% | 92 |
| Mar 4, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.41% | - |
| Mar 3, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.68% | - |
| Mar 2, 2026 | 52.00 | 52.50 | 47.60 | 47.60 | 47.60 | 0.42% | 1,174 |
| Feb 27, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.42% | - |
| Feb 26, 2026 | 47.20 | 48.20 | 47.20 | 47.20 | 47.20 | -2.88% | 251 |
| Feb 25, 2026 | 47.80 | 48.60 | 47.80 | 48.60 | 48.60 | 1.67% | 200 |
| Feb 24, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -6.27% | - |
| Feb 23, 2026 | 50.00 | 51.00 | 49.60 | 51.00 | 51.00 | 2.82% | 1,149 |
| 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% | - |