GMO internet, Inc. (FRA:X1M)
Germany · Delayed Price · Currency is EUR 2.360
-0.040 (-1.67%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:X1M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | - | -1.67% | - |
| Jun 2, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -2.44% | - |
| Jun 1, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -2.38% | - |
| May 29, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.80% | - |
| May 28, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -2.34% | - |
| May 27, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -3.03% | - |
| May 26, 2026 | 2.66 | 2.66 | 2.64 | 2.64 | 2.64 | -4.35% | - |
| May 25, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -6.76% | - |
| May 22, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 3.50% | - |
| May 21, 2026 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | - | - |
| May 20, 2026 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | -4.03% | - |
| May 19, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| May 18, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.85% | - |
| May 15, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| May 14, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| May 13, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | - |
| May 12, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -4.29% | - |
| May 11, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | -2.40% | - |
| May 8, 2026 | 3.38 | 3.38 | 3.34 | 3.34 | 3.34 | 12.84% | - |
| May 7, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.78% | - |
| May 6, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | - |
| May 5, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| May 4, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 3.62% | - |
| Apr 30, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -6.12% | - |
| Apr 29, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Apr 28, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -9.82% | - |
| Apr 27, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | -2.40% | - |
| Apr 24, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -3.47% | - |
| 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 | -1.38% | - |
| 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% | - |