GMO internet, Inc. (FRA:X1M)
Germany · Delayed Price · Currency is EUR 3.820
+0.500 (15.06%)
At close: Dec 19, 2025
GMO internet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | 15.06% | - |
| Dec 18, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | 4.40% | - |
| Dec 17, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Dec 16, 2025 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | -5.36% | - |
| Dec 15, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 5.00% | - |
| Dec 12, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -2.44% | - |
| Dec 11, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -4.09% | - |
| Dec 10, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Dec 9, 2025 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | - | - |
| Dec 8, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.73% | - |
| Dec 5, 2025 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Dec 4, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Dec 3, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -4.95% | - |
| Dec 2, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.15% | - |
| Dec 1, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.11% | - |
| Nov 28, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.06% | - |
| Nov 27, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.57% | - |
| Nov 26, 2025 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | 0.53% | - |
| Nov 25, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.55% | - |
| Nov 24, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | - |
| Nov 21, 2025 | 3.92 | 3.96 | 3.92 | 3.96 | 3.96 | 2.59% | - |
| Nov 20, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.03% | - |
| Nov 19, 2025 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | -3.43% | - |
| Nov 18, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -4.23% | - |
| Nov 17, 2025 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | -1.84% | - |
| Nov 14, 2025 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | -4.82% | - |
| Nov 13, 2025 | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | -2.56% | - |
| Nov 12, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 8.33% | - |
| Nov 11, 2025 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | 5.37% | - |
| Nov 10, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.84% | - |
| Nov 7, 2025 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | -2.31% | - |
| Nov 6, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | -3.57% | - |
| Nov 5, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.75% | - |
| Nov 4, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -9.70% | - |
| Nov 3, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 31, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Oct 30, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -6.31% | - |
| Oct 29, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | -9.76% | - |
| Oct 28, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 6.96% | - |
| Oct 27, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.68% | - |
| Oct 24, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Oct 23, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Oct 22, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | 2.70% | - |
| Oct 21, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Oct 20, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 2.75% | - |
| Oct 17, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -4.39% | - |
| Oct 16, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Oct 15, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 2.65% | - |
| Oct 14, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -4.24% | - |
| Oct 13, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | - | - |