Gaia, Inc. (FRA:GA6)
Germany · Delayed Price · Currency is EUR 1.220
0.00 (0.00%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:GA6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.23 | 1.23 | 1.19 | 1.22 | 1.22 | - | 2,100 |
| Oct 22, 2026 | 1.22 | 1.23 | 1.19 | 1.22 | 1.22 | 0.83% | - |
| Oct 21, 2026 | 1.21 | 1.21 | 1.18 | 1.21 | 1.21 | 3.42% | - |
| Oct 20, 2026 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 4.46% | - |
| Oct 19, 2026 | 1.19 | 1.29 | 1.12 | 1.12 | 1.12 | -3.45% | 2,100 |
| Oct 16, 2026 | 1.17 | 1.17 | 1.11 | 1.16 | 1.16 | 0.87% | - |
| Oct 15, 2026 | 1.15 | 1.15 | 1.09 | 1.15 | 1.15 | 7.48% | - |
| Oct 14, 2026 | 1.08 | 1.15 | 1.06 | 1.07 | 1.07 | 1.90% | 2,100 |
| Oct 13, 2026 | 1.10 | 1.10 | 1.03 | 1.05 | 1.05 | -1.87% | - |
| Oct 12, 2026 | 1.16 | 1.16 | 1.07 | 1.07 | 1.07 | -3.60% | - |
| Oct 9, 2026 | 1.21 | 1.21 | 1.11 | 1.11 | 1.11 | -5.93% | - |
| Oct 8, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Oct 7, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | 1.69% | - |
| Oct 6, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Oct 5, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Oct 2, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | 0.85% | - |
| Oct 1, 2026 | 1.14 | 1.17 | 1.13 | 1.17 | 1.17 | 5.41% | - |
| Sep 30, 2026 | 1.19 | 1.19 | 1.11 | 1.11 | 1.11 | -3.48% | - |
| Sep 29, 2026 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -3.36% | - |
| Sep 28, 2026 | 1.10 | 1.20 | 1.10 | 1.19 | 1.19 | 9.17% | - |
| Sep 25, 2026 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -1.80% | - |
| Sep 24, 2026 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | 7.77% | - |
| Sep 23, 2026 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | -2.83% | - |
| Sep 22, 2026 | 1.06 | 1.06 | 1.03 | 1.06 | 1.06 | 2.91% | - |
| Sep 21, 2026 | 1.12 | 1.12 | 1.03 | 1.03 | 1.03 | -2.83% | - |
| Sep 18, 2026 | 1.09 | 1.09 | 1.04 | 1.06 | 1.06 | 2.91% | - |
| Sep 17, 2026 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | 1.98% | - |
| Sep 16, 2026 | 1.08 | 1.08 | 1.00 | 1.01 | 1.01 | -2.88% | - |
| Sep 15, 2026 | 1.04 | 1.05 | 1.00 | 1.04 | 1.04 | 1.96% | - |
| Sep 14, 2026 | 1.12 | 1.12 | 1.02 | 1.02 | 1.02 | -8.11% | - |
| Sep 11, 2026 | 1.22 | 1.22 | 1.09 | 1.11 | 1.11 | -6.72% | - |
| Sep 10, 2026 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -3.25% | - |
| Sep 9, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -3.15% | - |
| Sep 8, 2026 | 1.33 | 1.33 | 1.26 | 1.27 | 1.27 | -7.30% | - |
| Sep 7, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.79% | - |
| Sep 4, 2026 | 1.39 | 1.43 | 1.32 | 1.32 | 1.32 | -5.04% | - |
| Sep 3, 2026 | 1.39 | 1.41 | 1.36 | 1.39 | 1.39 | 2.21% | - |
| Sep 2, 2026 | 1.27 | 1.39 | 1.27 | 1.36 | 1.36 | 7.94% | - |
| Sep 1, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -2.33% | - |
| Aug 31, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | - |
| Aug 28, 2026 | 1.32 | 1.33 | 1.28 | 1.28 | 1.28 | -2.29% | - |
| Aug 27, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 3.15% | - |
| Aug 26, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| Aug 25, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 2.44% | - |
| Aug 24, 2026 | 1.20 | 1.26 | 1.17 | 1.23 | 1.23 | 6.96% | - |
| Aug 21, 2026 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -4.17% | - |
| Aug 20, 2026 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | -3.23% | - |
| Aug 19, 2026 | 1.22 | 1.25 | 1.16 | 1.24 | 1.24 | 2.48% | - |
| Aug 18, 2026 | 1.26 | 1.26 | 1.19 | 1.21 | 1.21 | -3.97% | - |
| Aug 17, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 8.62% | - |