Skip to main content
logo
Gaia, Inc. (FRA:GA6)
Germany flag Germany · Delayed Price · Currency is EUR
2.360
+0.020 (0.85%)
At close: Mar 27, 2026

FRA:GA6 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262.382.382.262.262.26-3.42%-
Mar 26, 20262.342.442.342.342.341.74%-
Mar 25, 20262.402.422.302.302.30-1.71%-
Mar 24, 20262.462.482.342.342.34-4.10%-
Mar 23, 20262.482.542.442.442.44-0.81%-
Mar 20, 20262.382.522.362.462.464.24%-
Mar 19, 20262.542.542.362.362.36-5.60%-
Mar 18, 20262.602.602.502.502.50-2.34%-
Mar 17, 20262.662.662.562.562.56-3.03%-
Mar 16, 20262.642.722.602.642.640.76%-
Mar 13, 20262.622.662.622.622.620.77%-
Mar 12, 20262.722.722.602.602.60-3.70%-
Mar 11, 20262.562.822.562.702.707.14%-
Mar 10, 20262.722.742.522.522.52-6.67%-
Mar 9, 20262.782.782.642.702.700.75%-
Mar 6, 20262.682.682.562.682.681.52%-
Mar 5, 20262.802.802.622.642.64-5.71%-
Mar 4, 20262.662.802.642.802.804.48%-
Mar 3, 20262.762.762.562.682.68-3.60%-
Mar 2, 20262.782.782.742.782.78-1.42%-
Feb 27, 20262.782.842.782.822.821.44%-
Feb 26, 20262.822.902.782.782.78-0.71%-
Feb 25, 20262.722.822.702.802.802.94%-
Feb 24, 20262.582.722.582.722.725.43%-
Feb 23, 20262.642.642.582.582.58-3.01%-
Feb 20, 20262.682.682.642.662.660.76%-
Feb 19, 20262.642.682.642.642.64--
Feb 18, 20262.622.662.622.642.64--
Feb 17, 20262.702.702.562.642.64-2.22%-
Feb 16, 20262.662.702.662.702.70--
Feb 13, 20262.502.702.502.702.708.87%-
Feb 12, 20262.602.602.442.482.48-3.88%-
Feb 11, 20262.582.582.482.582.58-1.53%-
Feb 10, 20262.622.642.602.622.62--
Feb 9, 20262.682.682.562.622.62-3.68%-
Feb 6, 20262.622.722.622.722.723.03%-
Feb 5, 20262.802.802.622.642.64-4.35%-
Feb 4, 20262.782.822.742.762.761.47%-
Feb 3, 20262.902.902.722.722.72-6.85%-
Feb 2, 20262.782.942.782.922.924.29%-
Jan 30, 20262.802.802.702.802.80--
Jan 29, 20262.842.842.762.802.80-0.71%-
Jan 28, 20262.922.922.742.822.82-2.76%-
Jan 27, 20262.982.982.862.902.90-3.33%-
Jan 26, 20263.143.142.983.003.00-5.06%-
Jan 23, 20263.103.163.043.163.161.94%-
Jan 22, 20263.083.103.063.103.100.65%-
Jan 21, 20262.983.082.983.083.083.36%-
Jan 20, 20263.163.182.982.982.98-5.70%-
Jan 19, 20263.263.263.143.163.16-1.25%-