GMO Payment Gateway, Inc. (FRA:3RH)
Germany
· Delayed Price · Currency is EUR 55.50
+0.50 (0.91%)
At close: Dec 5, 2025
GMO Payment Gateway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Dec 3, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | - |
| Dec 2, 2025 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 1.85% | - |
| Dec 1, 2025 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | -1.82% | - |
| Nov 28, 2025 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 0.92% | - |
| Nov 27, 2025 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | -1.80% | - |
| Nov 26, 2025 | 54.00 | 55.50 | 54.00 | 55.50 | 55.50 | 1.83% | - |
| Nov 25, 2025 | 53.00 | 54.50 | 53.00 | 54.50 | 54.50 | 1.87% | - |
| Nov 24, 2025 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | -0.93% | - |
| Nov 21, 2025 | 52.50 | 54.00 | 52.50 | 54.00 | 54.00 | 6.93% | - |
| Nov 20, 2025 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | -4.72% | - |
| Nov 19, 2025 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1.92% | - |
| Nov 18, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | -4.59% | - |
| Nov 17, 2025 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | - | - |
| Nov 14, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 19.00% | - |
| Nov 13, 2025 | 45.40 | 45.80 | 45.40 | 45.80 | 45.80 | -5.37% | - |
| Nov 12, 2025 | 47.20 | 48.40 | 47.20 | 48.40 | 48.40 | 1.26% | - |
| Nov 11, 2025 | 46.60 | 47.80 | 46.60 | 47.80 | 47.80 | 0.84% | - |
| Nov 10, 2025 | 46.20 | 47.40 | 46.20 | 47.40 | 47.40 | 0.85% | - |
| Nov 7, 2025 | 45.80 | 48.20 | 45.80 | 47.00 | 47.00 | 0.43% | 20 |
| Nov 6, 2025 | 45.80 | 46.80 | 45.80 | 46.80 | 46.80 | 3.54% | - |
| Nov 5, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.88% | - |
| Nov 4, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -2.15% | - |
| Nov 3, 2025 | 45.20 | 46.60 | 45.20 | 46.60 | 46.60 | 0.43% | - |
| Oct 31, 2025 | 45.00 | 46.40 | 45.00 | 46.40 | 46.40 | - | - |
| Oct 30, 2025 | 44.80 | 46.40 | 44.80 | 46.40 | 46.40 | 1.75% | - |
| Oct 29, 2025 | 45.00 | 45.60 | 45.00 | 45.60 | 45.60 | -3.80% | - |
| Oct 28, 2025 | 46.00 | 47.40 | 46.00 | 47.40 | 47.40 | -0.42% | - |
| Oct 27, 2025 | 46.40 | 47.60 | 46.40 | 47.60 | 47.60 | - | - |
| Oct 24, 2025 | 46.00 | 47.60 | 46.00 | 47.60 | 47.60 | - | - |
| Oct 23, 2025 | 46.20 | 47.60 | 46.20 | 47.60 | 47.60 | 0.85% | - |
| Oct 22, 2025 | 46.40 | 47.20 | 46.40 | 47.20 | 47.20 | 2.16% | - |
| Oct 21, 2025 | 45.60 | 46.20 | 45.60 | 46.20 | 46.20 | -2.12% | - |
| Oct 20, 2025 | 44.60 | 47.20 | 44.60 | 47.20 | 47.20 | 2.16% | - |
| Oct 17, 2025 | 43.80 | 46.20 | 43.80 | 46.20 | 46.20 | 2.67% | - |
| Oct 16, 2025 | 44.80 | 45.00 | 44.80 | 45.00 | 45.00 | -2.60% | - |
| Oct 15, 2025 | 45.40 | 46.20 | 45.40 | 46.20 | 46.20 | -0.43% | - |
| Oct 14, 2025 | 44.60 | 46.40 | 44.60 | 46.40 | 46.40 | 1.75% | - |
| Oct 13, 2025 | 46.60 | 46.60 | 45.60 | 45.60 | 45.60 | - | - |
| Oct 10, 2025 | 46.40 | 47.00 | 45.60 | 45.60 | 45.60 | -4.60% | - |
| Oct 9, 2025 | 46.40 | 47.80 | 46.40 | 47.80 | 47.80 | - | - |
| Oct 8, 2025 | 46.60 | 47.80 | 46.60 | 47.80 | 47.80 | 1.70% | - |
| Oct 7, 2025 | 46.20 | 47.00 | 46.20 | 47.00 | 47.00 | -2.08% | - |
| Oct 6, 2025 | 47.20 | 48.00 | 47.20 | 48.00 | 48.00 | 2.13% | - |
| Oct 3, 2025 | 45.60 | 47.00 | 45.60 | 47.00 | 47.00 | 0.86% | - |
| Oct 2, 2025 | 45.60 | 46.60 | 45.60 | 46.60 | 46.60 | -1.69% | - |
| Oct 1, 2025 | 45.80 | 47.40 | 45.80 | 47.40 | 47.40 | 1.28% | - |
| Sep 30, 2025 | 45.80 | 46.80 | 45.80 | 46.80 | 46.80 | 1.30% | - |
| Sep 29, 2025 | 45.00 | 46.20 | 45.00 | 46.20 | 46.20 | 0.43% | - |
| Sep 26, 2025 | 45.20 | 46.00 | 45.20 | 46.00 | 45.18 | - | - |
| Sep 25, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.18 | 0.88% | - |
| Sep 24, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 44.78 | -5.39% | - |
| Sep 23, 2025 | 46.20 | 48.20 | 46.20 | 48.20 | 47.34 | 1.26% | - |
| Sep 22, 2025 | 46.40 | 47.60 | 46.40 | 47.60 | 46.75 | -0.42% | - |
| Sep 19, 2025 | 46.20 | 47.80 | 46.20 | 47.80 | 46.94 | 1.27% | - |
| Sep 18, 2025 | 45.80 | 47.20 | 45.80 | 47.20 | 46.35 | 2.61% | - |
| Sep 17, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.18 | -6.12% | - |
| Sep 16, 2025 | 46.60 | 49.00 | 46.60 | 49.00 | 48.12 | 2.51% | - |
| Sep 15, 2025 | 46.80 | 47.80 | 46.80 | 47.80 | 46.94 | - | - |
| Sep 12, 2025 | 46.60 | 47.80 | 46.60 | 47.80 | 46.94 | -0.42% | - |
| Sep 11, 2025 | 46.60 | 48.00 | 46.60 | 48.00 | 47.14 | 0.84% | - |
| Sep 10, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 46.75 | -0.83% | - |
| Sep 9, 2025 | 47.00 | 48.00 | 47.00 | 48.00 | 47.14 | - | - |
| Sep 8, 2025 | 46.40 | 48.00 | 46.40 | 48.00 | 47.14 | 4.35% | - |
| Sep 5, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.18 | -2.95% | - |
| Sep 4, 2025 | 46.20 | 47.40 | 46.20 | 47.40 | 46.55 | 0.42% | - |
| Sep 3, 2025 | 45.80 | 47.20 | 45.80 | 47.20 | 46.35 | - | - |
| Sep 2, 2025 | 46.40 | 47.20 | 46.40 | 47.20 | 46.35 | -2.88% | - |
| Sep 1, 2025 | 47.40 | 48.60 | 47.40 | 48.60 | 47.73 | 1.67% | - |
| Aug 29, 2025 | 48.20 | 48.20 | 47.80 | 47.80 | 46.94 | -2.85% | - |
| Aug 28, 2025 | 48.00 | 49.20 | 48.00 | 49.20 | 48.32 | 0.82% | - |
| Aug 27, 2025 | 47.20 | 48.80 | 47.20 | 48.80 | 47.93 | 2.95% | - |
| Aug 26, 2025 | 46.20 | 47.40 | 46.20 | 47.40 | 46.55 | - | - |
| Aug 25, 2025 | 46.80 | 47.40 | 46.80 | 47.40 | 46.55 | 0.42% | - |
| Aug 22, 2025 | 45.80 | 47.20 | 45.80 | 47.20 | 46.35 | -0.84% | - |
| Aug 21, 2025 | 46.80 | 47.60 | 46.80 | 47.60 | 46.75 | -0.42% | - |
| Aug 20, 2025 | 46.80 | 47.80 | 46.80 | 47.80 | 46.94 | - | - |
| Aug 19, 2025 | 46.80 | 47.80 | 46.80 | 47.80 | 46.94 | -0.42% | - |
| Aug 18, 2025 | 46.20 | 48.00 | 46.20 | 48.00 | 47.14 | 1.69% | - |
| Aug 15, 2025 | 45.60 | 47.20 | 45.60 | 47.20 | 46.35 | - | - |
| Aug 14, 2025 | 46.00 | 47.20 | 46.00 | 47.20 | 46.35 | 0.43% | - |
| Aug 13, 2025 | 45.40 | 47.00 | 45.40 | 47.00 | 46.16 | -0.84% | 50 |
| Aug 12, 2025 | 45.80 | 48.40 | 45.80 | 47.40 | 46.55 | -2.87% | 50 |
| Aug 11, 2025 | 47.60 | 48.80 | 47.60 | 48.80 | 47.93 | -1.21% | - |
| Aug 8, 2025 | 47.60 | 49.40 | 47.60 | 49.40 | 48.52 | 2.92% | - |
| Aug 7, 2025 | 47.00 | 48.00 | 47.00 | 48.00 | 47.14 | 0.84% | - |
| Aug 6, 2025 | 47.00 | 47.60 | 47.00 | 47.60 | 46.75 | -2.86% | - |
| Aug 5, 2025 | 48.20 | 49.00 | 48.20 | 49.00 | 48.12 | -0.81% | - |
| Aug 4, 2025 | 47.60 | 49.40 | 47.60 | 49.40 | 48.52 | 2.49% | - |
| Aug 1, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.34 | - | - |
| Jul 31, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.34 | -0.82% | - |
| Jul 30, 2025 | 47.40 | 48.60 | 47.40 | 48.60 | 47.73 | 0.83% | - |
| Jul 29, 2025 | 47.00 | 48.20 | 47.00 | 48.20 | 47.34 | -0.41% | - |
| Jul 28, 2025 | 47.40 | 48.40 | 47.40 | 48.40 | 47.53 | 0.41% | - |
| Jul 25, 2025 | 47.60 | 48.40 | 47.60 | 48.20 | 47.34 | -0.82% | - |
| Jul 24, 2025 | 48.20 | 48.60 | 48.20 | 48.60 | 47.73 | -2.41% | - |
| Jul 23, 2025 | 49.40 | 49.80 | 49.40 | 49.80 | 48.91 | 1.63% | - |
| Jul 22, 2025 | 48.00 | 49.40 | 48.00 | 49.00 | 48.12 | - | - |
| Jul 21, 2025 | 47.80 | 49.20 | 47.80 | 49.00 | 48.12 | 2.94% | - |
| Jul 18, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 46.75 | -4.42% | - |