GigaMedia Limited (FRA:GIFN)
Germany · Delayed Price · Currency is EUR 1.250
+0.040 (3.31%)
At close: Jan 30, 2026
GigaMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.19 | 1.38 | 1.19 | 1.25 | 1.25 | 3.31% | 370 |
| Jan 29, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | - | - |
| Jan 28, 2026 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | 0.83% | - |
| Jan 27, 2026 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | -3.23% | - |
| Jan 26, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | - | - |
| Jan 23, 2026 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | -1.59% | - |
| Jan 22, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | -0.79% | - |
| Jan 21, 2026 | 1.20 | 1.27 | 1.20 | 1.27 | 1.27 | 2.42% | - |
| Jan 20, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 2.48% | - |
| Jan 19, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.20% | - |
| Jan 16, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | - | - |
| Jan 15, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 0.81% | - |
| Jan 14, 2026 | 1.20 | 1.25 | 1.20 | 1.24 | 1.24 | - | - |
| Jan 13, 2026 | 1.20 | 1.27 | 1.20 | 1.24 | 1.24 | 0.81% | 72 |
| Jan 12, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 1,000 |
| Jan 9, 2026 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | -2.36% | - |
| Jan 8, 2026 | 1.20 | 1.27 | 1.20 | 1.27 | 1.27 | 3.25% | - |
| Jan 7, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | - | - |
| Jan 6, 2026 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | - |
| Jan 5, 2026 | 1.30 | 1.30 | 1.24 | 1.25 | 1.25 | - | - |
| Jan 2, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | - |
| Dec 30, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | - |
| Dec 29, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 4.92% | - |
| Dec 23, 2025 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | - | - |
| Dec 22, 2025 | 1.23 | 1.26 | 1.21 | 1.22 | 1.22 | -3.17% | - |
| Dec 19, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | - | - |
| Dec 18, 2025 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | - | - |
| Dec 17, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | - | - |
| Dec 16, 2025 | 1.24 | 1.33 | 1.24 | 1.26 | 1.26 | -1.56% | - |
| Dec 15, 2025 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 0.79% | - |
| Dec 12, 2025 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 0.79% | - |
| Dec 11, 2025 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | -0.79% | - |
| Dec 10, 2025 | 1.24 | 1.28 | 1.24 | 1.27 | 1.27 | -0.78% | - |
| Dec 9, 2025 | 1.24 | 1.29 | 1.24 | 1.28 | 1.28 | - | - |
| Dec 8, 2025 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | - | - |
| Dec 5, 2025 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 0.79% | - |
| Dec 4, 2025 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | - | - |
| Dec 3, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -3.05% | - |
| Dec 2, 2025 | 1.24 | 1.31 | 1.24 | 1.31 | 1.31 | 3.15% | - |
| Dec 1, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 4.10% | - |
| Nov 28, 2025 | 1.23 | 1.28 | 1.22 | 1.22 | 1.22 | - | - |
| Nov 27, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.17% | - |
| Nov 26, 2025 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | 3.28% | - |
| Nov 25, 2025 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -3.94% | - |
| Nov 24, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | - | - |
| Nov 21, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | - | - |
| Nov 20, 2025 | 1.20 | 1.27 | 1.20 | 1.27 | 1.27 | - | - |
| Nov 19, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Nov 18, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | - |
| Nov 17, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | - |