GMO internet, Inc. (FRA:X1M)
Germany · Delayed Price · Currency is EUR 4.000
-0.140 (-3.38%)
At close: Jan 28, 2026
GMO internet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -3.95% | - |
| Jan 15, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.70% | - |
| Jan 14, 2026 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | -3.06% | - |
| Jan 13, 2026 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | -3.38% | - |
| Jan 12, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.42% | - |
| Jan 9, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | 4.85% | - |
| Jan 8, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.87% | - |
| Jan 7, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.72% | - |
| Jan 6, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -3.32% | - |
| Jan 5, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | - |
| Jan 2, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | - |
| Dec 30, 2025 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | -10.74% | - |
| Dec 29, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 27.96% | - |
| Dec 23, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.20 | 14.05% | - |
| Dec 22, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.68 | -3.14% | - |
| Dec 19, 2025 | 3.86 | 3.86 | 3.82 | 3.82 | 3.80 | 15.06% | - |
| Dec 18, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.30 | 4.40% | - |
| Dec 17, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.17 | - | - |
| Dec 16, 2025 | 3.16 | 3.18 | 3.16 | 3.18 | 3.17 | -5.36% | - |
| Dec 15, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.34 | 5.00% | - |
| Dec 12, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.19 | -2.44% | - |
| Dec 11, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.26 | -4.09% | - |
| Dec 10, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.40 | 0.59% | - |
| Dec 9, 2025 | 3.42 | 3.42 | 3.40 | 3.40 | 3.38 | - | - |
| Dec 8, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.38 | -1.73% | - |
| Dec 5, 2025 | 3.48 | 3.48 | 3.46 | 3.46 | 3.44 | -0.57% | - |
| Dec 4, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.46 | 0.58% | - |
| Dec 3, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.44 | -4.95% | - |
| Dec 2, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.62 | -2.15% | - |
| Dec 1, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.70 | -2.11% | - |
| Nov 28, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.78 | -2.06% | - |
| Nov 27, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.86 | 1.57% | - |
| Nov 26, 2025 | 3.84 | 3.84 | 3.82 | 3.82 | 3.80 | 0.53% | - |
| Nov 25, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.78 | -3.55% | - |
| Nov 24, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.92 | -0.51% | - |
| Nov 21, 2025 | 3.92 | 3.96 | 3.92 | 3.96 | 3.94 | 2.59% | - |
| Nov 20, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.84 | -2.03% | - |
| Nov 19, 2025 | 3.96 | 3.96 | 3.94 | 3.94 | 3.92 | -3.43% | - |
| Nov 18, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.06 | -4.23% | - |
| Nov 17, 2025 | 4.28 | 4.28 | 4.26 | 4.26 | 4.24 | -1.84% | - |