Gaia, Inc. (FRA:GA6)
Germany · Delayed Price · Currency is EUR 3.020
0.00 (0.00%)
Last updated: Dec 30, 2025, 8:00 AM CET
Gaia, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 2.82 | 3.10 | 2.82 | 2.94 | 2.94 | 4.26% | - |
| Dec 4, 2025 | 2.76 | 2.82 | 2.66 | 2.82 | 2.82 | 2.92% | - |
| Dec 3, 2025 | 2.86 | 2.86 | 2.66 | 2.74 | 2.74 | -4.86% | - |
| Dec 2, 2025 | 3.02 | 3.02 | 2.88 | 2.88 | 2.88 | -5.88% | - |
| Dec 1, 2025 | 3.16 | 3.16 | 3.02 | 3.06 | 3.06 | -4.38% | - |
| 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% | - |