Goldmoney Inc. (FRA:O5U)
Germany · Delayed Price · Currency is EUR 8.82
+0.24 (2.80%)
At close: Aug 26, 2026
FRA:O5U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.46% | - |
| Aug 24, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 2.86% | - |
| Aug 21, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.24% | - |
| Aug 20, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.72% | - |
| Aug 19, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -1.18% | - |
| Aug 18, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.96% | - |
| Aug 17, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 1.46% | - |
| Aug 14, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.96% | - |
| Aug 13, 2026 | 8.26 | 8.32 | 8.26 | 8.32 | 8.32 | -0.95% | - |
| Aug 12, 2026 | 8.28 | 8.40 | 8.28 | 8.40 | 8.40 | 2.69% | 3,000 |
| Aug 11, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -5.10% | - |
| Aug 10, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.92% | - |
| Aug 7, 2026 | 8.84 | 8.84 | 8.70 | 8.70 | 8.70 | 0.23% | - |
| Aug 6, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.46% | - |
| Aug 5, 2026 | 8.66 | 8.66 | 8.64 | 8.64 | 8.64 | -0.92% | - |
| Aug 4, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.23% | - |
| Aug 3, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.68% | - |
| Jul 31, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -2.01% | - |
| Jul 30, 2026 | 8.82 | 8.94 | 8.82 | 8.94 | 8.94 | 0.45% | - |
| Jul 29, 2026 | 8.82 | 8.90 | 8.82 | 8.90 | 8.90 | 0.91% | - |
| Jul 28, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.68% | - |
| Jul 27, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -1.13% | - |
| Jul 24, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | - |
| Jul 23, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.89% | - |
| Jul 22, 2026 | 8.84 | 8.94 | 8.84 | 8.94 | 8.94 | -0.22% | - |
| Jul 21, 2026 | 8.84 | 8.96 | 8.84 | 8.96 | 8.96 | 0.90% | - |
| Jul 20, 2026 | 8.86 | 8.88 | 8.86 | 8.88 | 8.88 | -1.55% | - |
| Jul 17, 2026 | 8.86 | 9.02 | 8.86 | 9.02 | 9.02 | 1.81% | - |
| Jul 16, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.23% | - |
| Jul 15, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.45% | - |
| Jul 14, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.45% | - |
| Jul 13, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.90% | - |
| Jul 10, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -1.33% | - |
| Jul 9, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -1.09% | - |
| Jul 8, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 1.56% | - |
| Jul 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.22% | - |
| Jul 6, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | 10 |
| Jul 3, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -1.54% | - |
| Jul 2, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.22% | - |
| Jul 1, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jun 30, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.79% | - |
| Jun 29, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -1.11% | - |
| Jun 26, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -3.21% | - |
| Jun 25, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -7.06% | - |
| Jun 24, 2026 | 10.20 | 10.20 | 10.05 | 10.05 | 10.05 | 9.00% | 76 |
| Jun 23, 2026 | 9.22 | 9.64 | 9.22 | 9.22 | 9.22 | -0.22% | 200 |
| Jun 22, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.22% | - |
| Jun 19, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -1.28% | - |
| Jun 18, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.64% | - |
| Jun 17, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -1.06% | 125 |