Gaia, Inc. (FRA:GA6)
Germany · Delayed Price · Currency is EUR 1.290
+0.020 (1.57%)
Last updated: Aug 27, 2026, 8:10 AM CET
FRA:GA6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 1.10 | 1.21 | 1.10 | 1.16 | 1.16 | 8.41% | - |
| Aug 13, 2026 | 1.03 | 1.07 | 1.02 | 1.07 | 1.07 | 7.00% | - |
| Aug 12, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | 0.50% | - |
| Aug 11, 2026 | 1.34 | 1.34 | 1.00 | 1.00 | 1.00 | -37.81% | - |
| Aug 10, 2026 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | - | - |
| Aug 7, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | - |
| Aug 6, 2026 | 1.60 | 1.64 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Aug 5, 2026 | 1.60 | 1.62 | 1.56 | 1.60 | 1.60 | -0.62% | - |
| Aug 4, 2026 | 1.58 | 1.62 | 1.58 | 1.61 | 1.61 | 3.21% | - |
| Aug 3, 2026 | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | 0.65% | - |
| Jul 31, 2026 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | 1.31% | - |
| Jul 30, 2026 | 1.58 | 1.58 | 1.53 | 1.53 | 1.53 | -1.29% | - |
| Jul 29, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -3.13% | - |
| Jul 28, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Jul 27, 2026 | 1.61 | 1.61 | 1.57 | 1.61 | 1.61 | 1.26% | - |
| Jul 24, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | - | - |
| Jul 23, 2026 | 1.63 | 1.63 | 1.56 | 1.59 | 1.59 | -2.45% | - |
| Jul 22, 2026 | 1.74 | 1.74 | 1.63 | 1.63 | 1.63 | -6.32% | - |
| Jul 21, 2026 | 1.72 | 1.74 | 1.65 | 1.74 | 1.74 | 1.75% | - |
| Jul 20, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | - | - |
| Jul 17, 2026 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -2.29% | - |
| Jul 16, 2026 | 1.82 | 1.82 | 1.75 | 1.75 | 1.75 | -2.23% | - |
| Jul 15, 2026 | 1.77 | 1.81 | 1.77 | 1.79 | 1.79 | 1.13% | - |
| Jul 14, 2026 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | -1.12% | - |
| Jul 13, 2026 | 1.81 | 1.83 | 1.79 | 1.79 | 1.79 | 2.29% | - |
| Jul 10, 2026 | 1.75 | 1.75 | 1.71 | 1.75 | 1.75 | - | - |
| Jul 9, 2026 | 1.71 | 1.75 | 1.69 | 1.75 | 1.75 | 2.94% | - |
| Jul 8, 2026 | 1.77 | 1.77 | 1.68 | 1.70 | 1.70 | -2.86% | - |
| Jul 7, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | -2.78% | - |
| Jul 6, 2026 | 1.79 | 1.81 | 1.79 | 1.80 | 1.80 | 1.12% | - |
| Jul 3, 2026 | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | 1.14% | - |
| Jul 2, 2026 | 1.76 | 1.79 | 1.74 | 1.76 | 1.76 | -1.12% | - |
| Jul 1, 2026 | 1.74 | 1.86 | 1.74 | 1.78 | 1.78 | -0.56% | - |
| Jun 30, 2026 | 1.82 | 1.82 | 1.73 | 1.79 | 1.79 | -1.10% | - |
| Jun 29, 2026 | 1.86 | 1.86 | 1.78 | 1.81 | 1.81 | -3.21% | - |
| Jun 26, 2026 | 1.92 | 1.99 | 1.87 | 1.87 | 1.87 | -4.10% | - |
| Jun 25, 2026 | 2.04 | 2.04 | 1.94 | 1.95 | 1.95 | -3.47% | - |
| Jun 24, 2026 | 2.04 | 2.10 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Jun 23, 2026 | 1.98 | 2.12 | 1.98 | 2.04 | 2.04 | 2.51% | - |
| Jun 22, 2026 | 2.04 | 2.10 | 1.99 | 1.99 | 1.99 | -3.40% | - |
| Jun 19, 2026 | 2.04 | 2.06 | 2.02 | 2.06 | 2.06 | 3.52% | - |
| Jun 18, 2026 | 1.99 | 2.02 | 1.99 | 1.99 | 1.99 | 0.51% | - |