Gentoo Media Inc. (FRA:GI11)
Germany
· Delayed Price · Currency is EUR 0.676
+0.001 (0.15%)
Last updated: Dec 3, 2025, 8:01 AM CET
Gentoo Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | -1.14% | - |
| Dec 4, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Dec 3, 2025 | 0.68 | 0.68 | 0.61 | 0.61 | 0.61 | -9.33% | - |
| Dec 2, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -4.12% | - |
| Dec 1, 2025 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | -3.30% | - |
| Nov 28, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -1.49% | - |
| Nov 27, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | 4.82% | - |
| Nov 26, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -2.49% | - |
| Nov 25, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.14% | - |
| Nov 24, 2025 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -1.90% | - |
| Nov 21, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.14% | - |
| Nov 20, 2025 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | 1.94% | - |
| Nov 19, 2025 | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | 5.39% | - |
| Nov 18, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -3.11% | - |
| Nov 17, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.28% | - |
| Nov 14, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -0.84% | - |
| Nov 13, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.83% | - |
| Nov 12, 2025 | 0.78 | 0.78 | 0.72 | 0.72 | 0.72 | -6.84% | - |
| Nov 11, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | 1.97% | - |
| Nov 10, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 1.47% | - |
| Nov 7, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 1.90% | - |
| Nov 6, 2025 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -9.48% | - |
| Nov 5, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 3.44% | - |
| Nov 4, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.25% | - |
| Nov 3, 2025 | 0.73 | 0.79 | 0.73 | 0.79 | 0.79 | 7.37% | - |
| Oct 31, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 1.10% | - |
| Oct 30, 2025 | 0.67 | 0.73 | 0.67 | 0.73 | 0.73 | 9.02% | - |
| Oct 29, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 3.10% | - |
| Oct 28, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.26% | - |
| Oct 27, 2025 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | 5.46% | - |
| Oct 24, 2025 | 0.56 | 0.60 | 0.56 | 0.60 | 0.60 | 7.66% | - |
| Oct 23, 2025 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | 1.26% | 4,609 |
| Oct 22, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 2.40% | - |
| Oct 21, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.18% | - |
| Oct 20, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.56% | - |
| Oct 17, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.28% | - |
| Oct 16, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.18% | - |
| Oct 15, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.74% | - |
| Oct 14, 2025 | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -5.09% | - |
| Oct 13, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.42% | - |
| Oct 10, 2025 | 0.58 | 0.59 | 0.56 | 0.56 | 0.56 | -2.43% | - |
| Oct 9, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -2.37% | - |
| Oct 8, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.17% | - |
| Oct 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.00% | - |
| Oct 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Oct 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.33% | - |
| Oct 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.84% | - |
| Oct 1, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 4.56% | - |
| Sep 30, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 4.01% | - |
| Sep 29, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -3.01% | - |
| Sep 26, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.35% | - |
| Sep 25, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -2.24% | - |
| Sep 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Sep 23, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.17% | - |
| Sep 22, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -2.84% | - |
| Sep 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.17% | - |
| Sep 18, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.51% | - |
| Sep 17, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Sep 16, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.66% | - |
| Sep 15, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 3.78% | - |
| Sep 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Sep 11, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -2.51% | - |
| Sep 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 9, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 2.23% | - |
| Sep 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.35% | - |
| Sep 5, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.17% | - |
| Sep 4, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.17% | - |
| Sep 3, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -3.11% | - |
| Sep 2, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -4.68% | - |
| Sep 1, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -2.58% | - |
| Aug 29, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -3.38% | - |
| Aug 28, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.59% | - |
| Aug 27, 2025 | 0.68 | 0.72 | 0.68 | 0.68 | 0.68 | -1.02% | 500 |
| Aug 26, 2025 | 0.95 | 0.95 | 0.68 | 0.68 | 0.68 | -28.23% | - |
| Aug 25, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.28% | - |
| Aug 22, 2025 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -3.78% | - |
| Aug 21, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.71% | - |
| Aug 20, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 5.18% | - |
| Aug 19, 2025 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 3.50% | - |
| Aug 18, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -0.76% | - |
| Aug 15, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.32% | - |
| Aug 14, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.11% | - |
| Aug 13, 2025 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -3.65% | - |
| Aug 12, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.52% | - |
| Aug 11, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.10% | - |
| Aug 8, 2025 | 0.95 | 1.01 | 0.95 | 0.95 | 0.95 | 0.21% | 99 |
| Aug 7, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 4.04% | - |
| Aug 6, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -2.24% | - |
| Aug 5, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.85% | - |
| Aug 4, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 2.39% | - |
| Aug 1, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.22% | - |
| Jul 31, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -4.35% | - |
| Jul 24, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.53% | - |
| Jul 23, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | - |
| Jul 22, 2025 | 1.03 | 1.03 | 0.98 | 0.99 | 0.99 | -4.46% | - |
| Jul 21, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -3.01% | - |
| Jul 18, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 17, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.76% | - |
| Jul 16, 2025 | 1.13 | 1.13 | 1.06 | 1.06 | 1.06 | -6.22% | - |
| Jul 15, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.53% | - |