Skip to main content
logo
GMO internet, Inc. (FRA:X1M)
Germany flag Germany · Delayed Price · Currency is EUR
2.500
-0.020 (-0.79%)
Last updated: Oct 23, 2026, 9:43 PM CEST

FRA:X1M Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262.482.502.482.502.50-0.79%-
Oct 22, 20262.522.522.522.522.52-2.33%-
Oct 21, 20262.582.582.582.582.58--
Oct 20, 20262.582.582.582.582.580.78%-
Oct 19, 20262.582.582.562.562.560.79%-
Oct 16, 20262.562.562.542.542.542.42%-
Oct 15, 20262.482.482.482.482.48-3.88%-
Oct 14, 20262.582.582.582.582.58-1.53%-
Oct 13, 20262.622.622.622.622.62-0.76%-
Oct 12, 20262.642.642.642.642.640.76%-
Oct 9, 20262.622.622.622.622.623.97%-
Oct 8, 20262.522.522.522.522.52-2.33%-
Oct 7, 20262.582.582.582.582.58--
Oct 6, 20262.582.582.582.582.58--
Oct 5, 20262.602.602.582.582.58--
Oct 2, 20262.582.582.582.582.58-3.73%-
Oct 1, 20262.682.682.682.682.68-2.90%-
Sep 30, 20262.762.762.762.762.762.22%-
Sep 29, 20262.702.702.702.702.70-1.71%-
Sep 28, 20262.782.782.782.782.75--
Sep 25, 20262.742.782.742.782.755.30%-
Sep 24, 20262.642.642.642.642.61-1.49%-
Sep 23, 20262.682.682.682.682.65--
Sep 22, 20262.682.682.682.682.65--
Sep 21, 20262.682.682.682.682.65--
Sep 18, 20262.662.682.662.682.65-0.74%-
Sep 17, 20262.722.722.702.702.67-0.74%-
Sep 16, 20262.742.742.722.722.69-1.45%-
Sep 15, 20262.762.762.762.762.732.99%-
Sep 14, 20262.682.682.682.682.651.52%-
Sep 11, 20262.642.642.642.642.61-0.75%-
Sep 10, 20262.662.662.662.662.630.76%-
Sep 9, 20262.662.662.642.642.61-0.75%-
Sep 8, 20262.682.682.662.662.63-4.32%-
Sep 7, 20262.762.782.762.782.75-1.42%-
Sep 4, 20262.842.842.822.822.796.02%-
Sep 3, 20262.662.662.662.662.630.76%-
Sep 2, 20262.642.642.642.642.61-4.35%-
Sep 1, 20262.762.762.762.762.731.47%-
Aug 31, 20262.722.722.722.722.69-4.23%-
Aug 28, 20262.842.842.842.842.81-1.39%-
Aug 27, 20262.882.882.882.882.853.60%-
Aug 26, 20262.782.782.782.782.75--
Aug 25, 20262.782.782.782.782.75-0.71%-
Aug 24, 20262.802.802.802.802.77-5.41%-
Aug 21, 20262.962.962.962.962.925.71%-
Aug 20, 20262.802.802.802.802.774.48%-
Aug 19, 20262.682.682.682.682.65-5.63%-
Aug 18, 20262.842.842.842.842.817.58%-
Aug 17, 20262.682.682.642.642.61-5.71%-