GMO internet, Inc. (FRA:X1M)
Germany · Delayed Price · Currency is EUR 3.460
+0.120 (3.59%)
At close: Mar 27, 2026
FRA:X1M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 3.59% | - |
| Mar 26, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -3.47% | - |
| Mar 25, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2.37% | - |
| Mar 24, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | 1.81% | - |
| Mar 23, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | -8.29% | - |
| Mar 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Mar 19, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -3.23% | - |
| Mar 18, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 2.20% | - |
| Mar 17, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.62% | - |
| Mar 16, 2026 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 13, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| Mar 12, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.59% | - |
| Mar 11, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.07% | - |
| Mar 10, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.58% | - |
| Mar 9, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.56% | - |
| Mar 6, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | 3.72% | - |
| Mar 5, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 5.03% | - |
| Mar 4, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.72% | - |
| Mar 3, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.16% | - |
| Mar 2, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.06% | - |
| Feb 27, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | 0.52% | - |
| Feb 26, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 9.66% | - |
| Feb 25, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 4.14% | - |
| Feb 24, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | -7.65% | - |
| Feb 23, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Feb 20, 2026 | 3.68 | 3.68 | 3.66 | 3.66 | 3.66 | -4.19% | - |
| Feb 19, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -3.54% | - |
| Feb 18, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | - |
| Feb 17, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | - |
| Feb 16, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -3.41% | - |
| Feb 13, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -11.26% | - |
| Feb 12, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 12.68% | - |
| Feb 11, 2026 | 4.06 | 4.10 | 4.06 | 4.10 | 4.10 | 1.49% | - |
| Feb 10, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 5.76% | - |
| Feb 9, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | - |
| Feb 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.55% | - |
| Feb 5, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 4.32% | - |
| Feb 4, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.60% | - |
| Feb 3, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | - |
| Feb 2, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.19% | - |
| Jan 30, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -5.67% | - |
| Jan 29, 2026 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | -3.00% | - |
| Jan 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.38% | - |
| Jan 27, 2026 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | -0.96% | - |
| Jan 26, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.46% | - |
| Jan 23, 2026 | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | 0.49% | - |
| Jan 22, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -5.09% | - |
| Jan 21, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | -6.09% | - |
| Jan 20, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | 5.50% | - |
| Jan 19, 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | -0.46% | - |