GigaMedia Limited (FRA:GIFN)
Germany · Delayed Price · Currency is EUR 1.220
0.00 (0.00%)
At close: Nov 28, 2025
GigaMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | - |
| Nov 13, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Nov 12, 2025 | 1.31 | 1.32 | 1.27 | 1.27 | 1.27 | -3.79% | - |
| Nov 11, 2025 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | - | - |
| Nov 10, 2025 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | - | - |
| Nov 7, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.94% | - |
| Nov 6, 2025 | 1.33 | 1.36 | 1.32 | 1.36 | 1.36 | 0.74% | - |
| Nov 5, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | - | - |
| Nov 4, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Nov 3, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Oct 31, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | - | - |
| Oct 30, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | - | - |
| Oct 29, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 4.65% | - |
| Oct 28, 2025 | 1.33 | 1.38 | 1.29 | 1.29 | 1.29 | -4.44% | - |
| Oct 27, 2025 | 1.31 | 1.46 | 1.29 | 1.35 | 1.35 | 3.85% | 33 |
| Oct 24, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| Oct 23, 2025 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -3.01% | - |
| Oct 22, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 3.10% | - |
| Oct 21, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.27% | - |
| Oct 20, 2025 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | -0.75% | - |
| Oct 17, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -2.21% | - |
| Oct 16, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -2.86% | - |
| Oct 15, 2025 | 1.39 | 1.42 | 1.36 | 1.40 | 1.40 | - | - |
| Oct 14, 2025 | 1.37 | 1.41 | 1.37 | 1.40 | 1.40 | 1.45% | - |
| Oct 13, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Oct 10, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Oct 9, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | - | - |
| Oct 8, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | - |
| Oct 7, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Oct 6, 2025 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | - | - |
| Oct 3, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | - | - |
| Oct 2, 2025 | 1.41 | 1.41 | 1.36 | 1.39 | 1.39 | -2.11% | - |
| Oct 1, 2025 | 1.37 | 1.42 | 1.36 | 1.42 | 1.42 | 3.65% | - |
| Sep 30, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -8.67% | - |
| Sep 29, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | - |
| Sep 26, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Sep 25, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Sep 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | - |
| Sep 22, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.68% | - |