GMO internet, Inc. (FRA:X1M)
Germany · Delayed Price · Currency is EUR 3.340
-0.120 (-3.47%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:X1M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | -1.70% | - |
| Apr 22, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.76% | - |
| Apr 21, 2026 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | -4.23% | - |
| Apr 20, 2026 | 3.74 | 3.78 | 3.74 | 3.78 | 3.78 | 1.61% | - |
| Apr 17, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 3.91% | - |
| Apr 16, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Apr 15, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | - | - |
| Apr 14, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | 1.69% | - |
| Apr 13, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.67% | - |
| Apr 10, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -4.76% | - |
| Apr 9, 2026 | 3.84 | 3.84 | 3.78 | 3.78 | 3.78 | -3.08% | - |
| Apr 8, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.02% | - |
| Apr 7, 2026 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | 15.20% | - |
| Apr 2, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -3.39% | - |
| Apr 1, 2026 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | 1.72% | - |
| Mar 31, 2026 | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | 2.96% | - |
| Mar 30, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | -2.31% | - |
| Mar 27, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.43 | 3.59% | - |
| Mar 26, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.31 | -3.47% | - |
| Mar 25, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.43 | 2.37% | - |
| Mar 24, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.35 | 1.81% | - |
| Mar 23, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 3.29 | -8.29% | - |
| Mar 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.59 | 0.56% | - |
| Mar 19, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.57 | -3.23% | - |
| Mar 18, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.69 | 2.20% | - |
| Mar 17, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.61 | -1.62% | - |
| Mar 16, 2026 | 3.72 | 3.72 | 3.70 | 3.70 | 3.67 | - | - |
| Mar 13, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.67 | -0.54% | - |
| Mar 12, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.69 | -1.59% | - |
| Mar 11, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.75 | 1.07% | - |
| Mar 10, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.71 | -1.58% | - |
| Mar 9, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.77 | -2.56% | - |
| Mar 6, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.87 | 3.72% | - |
| Mar 5, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.73 | 5.03% | - |
| Mar 4, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.55 | -2.72% | - |
| Mar 3, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.65 | -3.16% | - |
| Mar 2, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.77 | -2.06% | - |
| Feb 27, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.85 | 0.52% | - |
| Feb 26, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.83 | 9.66% | - |
| Feb 25, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.49 | 4.14% | - |
| Feb 24, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.35 | -7.65% | - |
| Feb 23, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.63 | - | - |
| Feb 20, 2026 | 3.68 | 3.68 | 3.66 | 3.66 | 3.63 | -4.19% | - |
| Feb 19, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.79 | -3.54% | - |
| Feb 18, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.93 | 0.51% | - |
| Feb 17, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.91 | -0.51% | - |
| Feb 16, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.93 | -3.41% | - |
| Feb 13, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 4.07 | -11.26% | - |
| Feb 12, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.58 | 12.68% | - |
| Feb 11, 2026 | 4.06 | 4.10 | 4.06 | 4.10 | 4.07 | 1.49% | - |