Gaia, Inc. (FRA:GA6)
Germany · Delayed Price · Currency is EUR 2.660
+0.020 (0.76%)
Last updated: Feb 20, 2026, 9:55 PM CET
Gaia, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.68 | 2.68 | 2.64 | 2.66 | 2.66 | 0.76% | - |
| Feb 19, 2026 | 2.64 | 2.68 | 2.64 | 2.64 | 2.64 | - | - |
| Feb 18, 2026 | 2.62 | 2.66 | 2.62 | 2.64 | 2.64 | - | - |
| Feb 17, 2026 | 2.70 | 2.70 | 2.56 | 2.64 | 2.64 | -2.22% | - |
| Feb 16, 2026 | 2.66 | 2.70 | 2.66 | 2.70 | 2.70 | - | - |
| Feb 13, 2026 | 2.50 | 2.70 | 2.50 | 2.70 | 2.70 | 8.87% | - |
| Feb 12, 2026 | 2.60 | 2.60 | 2.44 | 2.48 | 2.48 | -3.88% | - |
| Feb 11, 2026 | 2.58 | 2.58 | 2.48 | 2.58 | 2.58 | -1.53% | - |
| Feb 10, 2026 | 2.62 | 2.64 | 2.60 | 2.62 | 2.62 | - | - |
| Feb 9, 2026 | 2.68 | 2.68 | 2.56 | 2.62 | 2.62 | -3.68% | - |
| Feb 6, 2026 | 2.62 | 2.72 | 2.62 | 2.72 | 2.72 | 3.03% | - |
| Feb 5, 2026 | 2.80 | 2.80 | 2.62 | 2.64 | 2.64 | -4.35% | - |
| Feb 4, 2026 | 2.78 | 2.82 | 2.74 | 2.76 | 2.76 | 1.47% | - |
| Feb 3, 2026 | 2.90 | 2.90 | 2.72 | 2.72 | 2.72 | -6.85% | - |
| Feb 2, 2026 | 2.78 | 2.94 | 2.78 | 2.92 | 2.92 | 4.29% | - |
| Jan 30, 2026 | 2.80 | 2.80 | 2.70 | 2.80 | 2.80 | - | - |
| Jan 29, 2026 | 2.84 | 2.84 | 2.76 | 2.80 | 2.80 | -0.71% | - |
| Jan 28, 2026 | 2.92 | 2.92 | 2.74 | 2.82 | 2.82 | -2.76% | - |
| Jan 27, 2026 | 2.98 | 2.98 | 2.86 | 2.90 | 2.90 | -3.33% | - |
| Jan 26, 2026 | 3.14 | 3.14 | 2.98 | 3.00 | 3.00 | -5.06% | - |
| Jan 23, 2026 | 3.10 | 3.16 | 3.04 | 3.16 | 3.16 | 1.94% | - |
| Jan 22, 2026 | 3.08 | 3.10 | 3.06 | 3.10 | 3.10 | 0.65% | - |
| Jan 21, 2026 | 2.98 | 3.08 | 2.98 | 3.08 | 3.08 | 3.36% | - |
| Jan 20, 2026 | 3.16 | 3.18 | 2.98 | 2.98 | 2.98 | -5.70% | - |
| Jan 19, 2026 | 3.26 | 3.26 | 3.14 | 3.16 | 3.16 | -1.25% | - |
| Jan 16, 2026 | 3.08 | 3.32 | 3.08 | 3.20 | 3.20 | 3.23% | - |
| Jan 15, 2026 | 3.14 | 3.18 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Jan 14, 2026 | 3.28 | 3.28 | 3.10 | 3.14 | 3.14 | -4.85% | - |
| Jan 13, 2026 | 3.06 | 3.30 | 3.06 | 3.30 | 3.30 | 7.84% | - |
| Jan 12, 2026 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | 2.00% | - |
| Jan 9, 2026 | 2.94 | 3.04 | 2.92 | 3.00 | 3.00 | 1.35% | - |
| Jan 8, 2026 | 2.94 | 2.96 | 2.84 | 2.96 | 2.96 | - | - |
| Jan 7, 2026 | 2.86 | 2.96 | 2.80 | 2.96 | 2.96 | 2.78% | - |
| Jan 6, 2026 | 2.92 | 2.92 | 2.84 | 2.88 | 2.88 | -2.70% | - |
| Jan 5, 2026 | 2.94 | 2.96 | 2.86 | 2.96 | 2.96 | 0.68% | - |
| Jan 2, 2026 | 3.02 | 3.02 | 2.92 | 2.94 | 2.94 | -2.65% | - |
| Dec 30, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Dec 29, 2025 | 3.12 | 3.12 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Dec 23, 2025 | 3.06 | 3.06 | 2.86 | 3.04 | 3.04 | - | - |
| Dec 22, 2025 | 3.16 | 3.16 | 3.04 | 3.04 | 3.04 | -4.40% | - |
| Dec 19, 2025 | 3.22 | 3.22 | 3.18 | 3.18 | 3.18 | -2.45% | - |
| Dec 18, 2025 | 3.18 | 3.30 | 3.18 | 3.26 | 3.26 | 1.87% | - |
| Dec 17, 2025 | 3.38 | 3.38 | 3.20 | 3.20 | 3.20 | -5.88% | - |
| Dec 16, 2025 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | 2.41% | - |
| Dec 15, 2025 | 3.38 | 3.38 | 3.24 | 3.32 | 3.32 | -1.78% | - |
| Dec 12, 2025 | 3.30 | 3.38 | 3.26 | 3.38 | 3.38 | 2.42% | - |
| Dec 11, 2025 | 3.10 | 3.30 | 3.08 | 3.30 | 3.30 | 5.77% | - |
| Dec 10, 2025 | 2.96 | 3.12 | 2.96 | 3.12 | 3.12 | 5.41% | - |
| Dec 9, 2025 | 2.88 | 3.22 | 2.88 | 2.96 | 2.96 | 2.78% | - |
| Dec 8, 2025 | 2.96 | 3.00 | 2.88 | 2.88 | 2.88 | -2.04% | - |