Gaia, Inc. (FRA:GA6)
Germany · Delayed Price · Currency is EUR 3.160
-0.040 (-1.25%)
Last updated: Dec 1, 2025, 8:05 AM CET
Gaia, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.16 | 3.16 | 3.02 | 3.10 | 3.10 | -3.13% | - |
| Nov 28, 2025 | 3.26 | 3.26 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Nov 27, 2025 | 3.26 | 3.26 | 3.18 | 3.18 | 3.18 | -1.85% | - |
| Nov 26, 2025 | 3.30 | 3.30 | 3.16 | 3.24 | 3.24 | -1.22% | - |
| Nov 25, 2025 | 3.32 | 3.32 | 3.18 | 3.28 | 3.28 | -0.61% | - |
| Nov 24, 2025 | 3.44 | 3.44 | 3.28 | 3.30 | 3.30 | -1.79% | - |
| Nov 21, 2025 | 3.32 | 3.36 | 3.30 | 3.36 | 3.36 | 1.20% | - |
| Nov 20, 2025 | 2.92 | 3.38 | 2.92 | 3.32 | 3.32 | -1.19% | - |
| Nov 19, 2025 | 2.96 | 3.38 | 2.96 | 3.36 | 3.36 | -1.18% | - |
| Nov 18, 2025 | 2.86 | 3.44 | 2.86 | 3.40 | 3.40 | 2.41% | - |
| Nov 17, 2025 | 3.30 | 3.38 | 3.30 | 3.32 | 3.32 | -1.78% | - |
| Nov 14, 2025 | 2.96 | 3.38 | 2.96 | 3.38 | 3.38 | -0.59% | - |
| Nov 13, 2025 | 3.24 | 3.64 | 3.24 | 3.40 | 3.40 | -8.11% | - |
| Nov 12, 2025 | 3.22 | 3.70 | 3.22 | 3.70 | 3.70 | 1.09% | 1,000 |
| Nov 11, 2025 | 3.22 | 3.78 | 3.22 | 3.66 | 3.66 | - | - |
| Nov 10, 2025 | 3.58 | 3.70 | 3.58 | 3.66 | 3.66 | 2.23% | - |
| Nov 7, 2025 | 3.16 | 3.60 | 3.16 | 3.58 | 3.58 | -1.65% | - |
| Nov 6, 2025 | 3.40 | 3.74 | 3.40 | 3.64 | 3.64 | -2.67% | - |
| Nov 5, 2025 | 3.48 | 3.98 | 3.48 | 3.74 | 3.74 | -6.50% | - |
| Nov 4, 2025 | 3.86 | 4.06 | 3.86 | 4.00 | 4.00 | -5.66% | - |
| Nov 3, 2025 | 3.80 | 4.24 | 3.80 | 4.24 | 4.24 | 0.95% | - |
| Oct 31, 2025 | 3.80 | 4.34 | 3.80 | 4.20 | 4.20 | 0.48% | - |
| Oct 30, 2025 | 3.72 | 4.28 | 3.72 | 4.18 | 4.18 | 1.46% | - |
| Oct 29, 2025 | 4.04 | 4.42 | 4.04 | 4.12 | 4.12 | -6.79% | - |
| Oct 28, 2025 | 4.28 | 4.66 | 4.28 | 4.42 | 4.42 | -5.56% | - |
| Oct 27, 2025 | 4.40 | 5.00 | 4.40 | 4.68 | 4.68 | -3.70% | - |
| Oct 24, 2025 | 4.56 | 5.00 | 4.56 | 4.86 | 4.86 | -2.80% | - |
| Oct 23, 2025 | 4.64 | 5.10 | 4.64 | 5.00 | 5.00 | -1.96% | - |
| Oct 22, 2025 | 4.74 | 5.10 | 4.74 | 5.10 | 5.10 | -0.97% | - |
| Oct 21, 2025 | 4.70 | 5.30 | 4.70 | 5.15 | 5.15 | 0.98% | - |
| Oct 20, 2025 | 4.30 | 5.20 | 4.30 | 5.10 | 5.10 | 6.25% | - |
| Oct 17, 2025 | 4.42 | 4.84 | 4.42 | 4.80 | 4.80 | -2.04% | - |
| Oct 16, 2025 | 4.72 | 4.98 | 4.72 | 4.90 | 4.90 | -3.92% | - |
| Oct 15, 2025 | 4.76 | 5.15 | 4.76 | 5.10 | 5.10 | -0.97% | - |
| Oct 14, 2025 | 4.72 | 5.15 | 4.72 | 5.15 | 5.15 | 0.98% | - |
| Oct 13, 2025 | 5.05 | 5.20 | 4.86 | 5.10 | 5.10 | - | - |
| Oct 10, 2025 | 5.25 | 5.35 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Oct 9, 2025 | 5.20 | 5.35 | 5.20 | 5.30 | 5.30 | - | - |
| Oct 8, 2025 | 4.84 | 5.30 | 4.84 | 5.30 | 5.30 | 7.72% | - |
| Oct 7, 2025 | 4.70 | 4.92 | 4.70 | 4.92 | 4.92 | 3.80% | - |
| Oct 6, 2025 | 4.78 | 4.88 | 4.74 | 4.74 | 4.74 | 0.85% | - |
| Oct 3, 2025 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | 1.29% | - |
| Oct 2, 2025 | 4.76 | 4.76 | 4.60 | 4.64 | 4.64 | -3.33% | - |
| Oct 1, 2025 | 4.90 | 4.90 | 4.78 | 4.80 | 4.80 | -8.57% | - |
| Sep 30, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | - |
| Sep 29, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 26, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Sep 25, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.41% | - |
| Sep 24, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.35% | - |
| Sep 23, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |