Goldmoney Inc. (FRA:O5U)
Germany · Delayed Price · Currency is EUR 8.06
-0.20 (-2.42%)
At close: Oct 23, 2026
FRA:O5U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -2.42% | - |
| Oct 22, 2026 | 8.14 | 8.26 | 8.14 | 8.26 | 8.26 | 0.49% | - |
| Oct 21, 2026 | 8.12 | 8.22 | 8.12 | 8.22 | 8.22 | 0.74% | - |
| Oct 20, 2026 | 8.04 | 8.16 | 8.04 | 8.16 | 8.16 | -0.24% | - |
| Oct 19, 2026 | 8.74 | 8.74 | 8.14 | 8.18 | 8.18 | 2.00% | 2 |
| Oct 16, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -1.72% | - |
| Oct 15, 2026 | 7.98 | 8.16 | 7.98 | 8.16 | 8.16 | 0.49% | - |
| Oct 14, 2026 | 7.98 | 8.12 | 7.98 | 8.12 | 8.12 | - | - |
| Oct 13, 2026 | 8.02 | 8.12 | 8.02 | 8.12 | 8.12 | 1.50% | - |
| Oct 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Oct 9, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | - | - |
| Oct 8, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Oct 7, 2026 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | - | - |
| Oct 6, 2026 | 8.16 | 8.20 | 8.16 | 8.20 | 8.20 | -0.24% | - |
| Oct 5, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.96% | - |
| Oct 2, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | -0.24% | - |
| Oct 1, 2026 | 8.16 | 8.32 | 8.16 | 8.32 | 8.32 | 0.24% | - |
| Sep 30, 2026 | 8.18 | 8.30 | 8.18 | 8.30 | 8.30 | - | - |
| Sep 29, 2026 | 8.18 | 8.30 | 8.18 | 8.30 | 8.30 | -0.72% | - |
| Sep 28, 2026 | 8.26 | 8.38 | 8.26 | 8.36 | 8.36 | -0.24% | - |
| Sep 25, 2026 | 8.28 | 8.38 | 8.28 | 8.38 | 8.38 | -0.24% | - |
| Sep 24, 2026 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | - | - |
| Sep 23, 2026 | 8.24 | 8.50 | 8.24 | 8.40 | 8.40 | -2.10% | 2,000 |
| Sep 22, 2026 | 8.34 | 8.58 | 8.34 | 8.58 | 8.58 | 0.94% | - |
| Sep 21, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 0.24% | - |
| Sep 18, 2026 | 8.38 | 8.48 | 8.38 | 8.48 | 8.48 | -0.47% | - |
| Sep 17, 2026 | 8.36 | 8.52 | 8.36 | 8.52 | 8.52 | 0.71% | - |
| Sep 16, 2026 | 8.38 | 8.46 | 8.38 | 8.46 | 8.46 | -0.47% | - |
| Sep 15, 2026 | 8.48 | 8.50 | 8.48 | 8.50 | 8.50 | - | - |
| Sep 14, 2026 | 8.42 | 8.50 | 8.42 | 8.50 | 8.50 | -0.93% | - |
| Sep 11, 2026 | 8.34 | 8.58 | 8.34 | 8.58 | 8.58 | -0.69% | - |
| Sep 10, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -1.59% | - |
| Sep 9, 2026 | 8.46 | 8.78 | 8.46 | 8.78 | 8.78 | 1.62% | - |
| Sep 8, 2026 | 8.46 | 8.64 | 8.46 | 8.64 | 8.64 | 2.13% | - |
| Sep 7, 2026 | 8.44 | 8.46 | 8.44 | 8.46 | 8.46 | -1.86% | 20 |
| Sep 4, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -1.15% | - |
| Sep 3, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 4.06% | - |
| Sep 2, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -1.87% | - |
| Sep 1, 2026 | 8.40 | 8.54 | 8.40 | 8.54 | 8.54 | - | - |
| Aug 31, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | - |
| Aug 28, 2026 | 8.62 | 9.00 | 8.54 | 8.54 | 8.54 | -0.70% | 2,000 |
| Aug 27, 2026 | 8.64 | 8.64 | 8.60 | 8.60 | 8.60 | -2.49% | - |
| Aug 26, 2026 | 8.62 | 8.82 | 8.62 | 8.82 | 8.82 | 2.80% | - |
| 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% | - |