GomSpace Group AB (publ) (FRA:1G2)
Germany
· Delayed Price · Currency is EUR 1.392
+0.036 (2.65%)
Last updated: Dec 5, 2025, 9:18 AM CET
GomSpace Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | - |
| Dec 3, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Dec 2, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.75% | - |
| Dec 1, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.44% | - |
| Nov 28, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.59% | - |
| Nov 27, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.35% | - |
| Nov 26, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 5.63% | - |
| Nov 25, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -5.90% | - |
| Nov 24, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.30% | - |
| Nov 21, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.19% | - |
| Nov 20, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.21% | - |
| Nov 19, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.93% | - |
| Nov 18, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.84% | - |
| Nov 17, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | - |
| Nov 14, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.14% | - |
| Nov 13, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.43% | - |
| Nov 12, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.29% | - |
| Nov 11, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.21% | - |
| Nov 10, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.59% | - |
| Nov 7, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -7.87% | - |
| Nov 6, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.06% | - |
| Nov 5, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -5.84% | - |
| Nov 4, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -3.48% | - |
| Nov 3, 2025 | 1.59 | 1.67 | 1.59 | 1.67 | 1.67 | 4.91% | 2,300 |
| Oct 31, 2025 | 1.52 | 1.59 | 1.52 | 1.59 | 1.59 | 2.58% | 1,800 |
| Oct 30, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.88% | - |
| Oct 29, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 5.14% | - |
| Oct 28, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -8.66% | - |
| Oct 27, 2025 | 1.56 | 1.66 | 1.56 | 1.66 | 1.66 | 9.63% | 70 |
| Oct 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 5.28% | - |
| Oct 23, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.89% | - |
| Oct 22, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.07% | - |
| Oct 21, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.03% | - |
| Oct 20, 2025 | 1.44 | 1.55 | 1.44 | 1.55 | 1.55 | 3.07% | 6,000 |
| Oct 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 22.95% | - |
| Oct 16, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 10.71% | - |
| Oct 15, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.33% | - |
| Oct 14, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -4.52% | - |
| Oct 13, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -3.40% | - |
| Oct 10, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -5.65% | - |
| Oct 9, 2025 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | -1.50% | 786 |
| Oct 8, 2025 | 1.21 | 1.33 | 1.21 | 1.33 | 1.33 | 1.53% | 6,800 |
| Oct 7, 2025 | 1.21 | 1.31 | 1.21 | 1.31 | 1.31 | 5.99% | 2,300 |
| Oct 6, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.31% | - |
| Oct 3, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.50% | - |
| Oct 2, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -3.53% | - |
| Oct 1, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.41% | - |
| Sep 30, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 11.79% | 8,400 |
| Sep 29, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.19% | - |
| Sep 26, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.11% | - |
| Sep 25, 2025 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 3.40% | 1,583 |
| Sep 24, 2025 | 1.05 | 1.12 | 1.05 | 1.12 | 1.12 | 5.87% | - |
| Sep 23, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -3.12% | - |
| Sep 22, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -1.62% | 1,000 |
| Sep 19, 2025 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 4.14% | - |
| Sep 18, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.19% | - |
| Sep 17, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Sep 16, 2025 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | 3.07% | - |
| Sep 15, 2025 | 1.17 | 1.17 | 1.04 | 1.04 | 1.04 | -12.85% | - |
| Sep 12, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 6.77% | - |
| Sep 11, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 6.45% | - |
| Sep 10, 2025 | 1.10 | 1.20 | 1.05 | 1.05 | 1.05 | 1.15% | 8,400 |
| Sep 9, 2025 | 1.15 | 1.19 | 1.04 | 1.04 | 1.04 | -8.44% | 1,680 |
| Sep 8, 2025 | 1.23 | 1.23 | 1.14 | 1.14 | 1.14 | -1.04% | - |
| Sep 5, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.31% | - |
| Sep 4, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -8.77% | - |
| Sep 3, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.99% | - |
| Sep 2, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -9.93% | - |
| Sep 1, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -10.19% | - |
| Aug 29, 2025 | 1.35 | 1.57 | 1.35 | 1.57 | 1.57 | 12.30% | 15,000 |
| Aug 28, 2025 | 1.15 | 1.40 | 1.15 | 1.40 | 1.40 | 21.99% | 17,500 |
| Aug 27, 2025 | 1.02 | 1.18 | 1.02 | 1.15 | 1.15 | 10.83% | - |
| Aug 26, 2025 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -12.82% | - |
| Aug 25, 2025 | 1.08 | 1.19 | 1.08 | 1.19 | 1.19 | 15.82% | 10,000 |
| Aug 22, 2025 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | 7.00% | - |
| Aug 21, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.44% | - |
| Aug 20, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.31% | - |
| Aug 19, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.74% | - |
| Aug 18, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -5.19% | - |
| Aug 15, 2025 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | -5.44% | - |
| Aug 14, 2025 | 0.92 | 1.14 | 0.92 | 1.14 | 1.14 | 20.25% | 20,000 |
| Aug 13, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.11% | - |
| Aug 12, 2025 | 0.89 | 0.95 | 0.89 | 0.95 | 0.95 | 5.92% | 265 |
| Aug 11, 2025 | 0.97 | 0.97 | 0.90 | 0.90 | 0.90 | -6.86% | 3,970 |
| Aug 8, 2025 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -11.90% | - |
| Aug 7, 2025 | 0.94 | 1.09 | 0.94 | 1.09 | 1.09 | 16.67% | 2,800 |
| Aug 6, 2025 | 1.06 | 1.06 | 0.94 | 0.94 | 0.94 | -17.61% | 675 |
| Aug 5, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 3.27% | - |
| Aug 4, 2025 | 1.14 | 1.22 | 1.09 | 1.10 | 1.10 | -11.29% | 92,650 |
| Aug 1, 2025 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -4.62% | - |
| Jul 31, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -9.60% | - |
| Jul 30, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 4.66% | - |
| Jul 29, 2025 | 1.57 | 1.60 | 1.37 | 1.37 | 1.37 | -11.35% | 13,000 |
| Jul 28, 2025 | 1.80 | 1.80 | 1.55 | 1.55 | 1.55 | 0.52% | 10,150 |
| Jul 25, 2025 | 1.52 | 1.63 | 1.52 | 1.54 | 1.54 | 2.94% | 759 |
| Jul 24, 2025 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -7.19% | 1,000 |
| Jul 23, 2025 | 1.49 | 1.61 | 1.49 | 1.61 | 1.61 | -1.22% | 1,000 |
| Jul 22, 2025 | 1.46 | 1.63 | 1.46 | 1.63 | 1.63 | 10.85% | 611 |
| Jul 21, 2025 | 1.52 | 1.62 | 1.47 | 1.47 | 1.47 | -0.94% | 10,000 |
| Jul 18, 2025 | 1.47 | 1.49 | 1.44 | 1.49 | 1.49 | 5.83% | - |