tiprankstipranks
GMO Payment Gateway Inc (DE:3RH)
FRANKFURT:3RH
Germany Market
3RH
GMO Payment Gateway
RESEARCH TOOLSreports

GMO Payment Gateway (3RH) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 08, 2026
41.00
45.00
41.00
41.00
41.00
0.00%
0
0.00
Jun 05, 2026
41.00
41.00
41.00
41.00
41.00
+0.99%
0
0.00
Jun 04, 2026
41.00
41.00
40.60
40.60
40.60
-7.31%
0
0.00
Jun 03, 2026
44.00
44.00
43.80
43.80
43.80
-3.10%
0
0.00
Jun 02, 2026
45.40
45.40
45.20
45.20
45.20
-3.42%
0
0.00
Jun 01, 2026
46.80
46.80
46.80
46.80
46.80
+3.08%
0
0.00
May 29, 2026
45.40
45.40
45.40
45.40
45.40
+4.13%
0
0.00
May 28, 2026
43.80
43.80
43.60
43.60
43.60
-0.46%
0
0.00
May 27, 2026
44.00
44.00
43.80
43.80
43.80
-1.35%
0
0.00
May 26, 2026
44.80
44.80
44.40
44.40
44.40
+0.45%
0
0.00
May 25, 2026
44.20
44.20
44.20
44.20
44.20
-3.91%
0
0.00
May 22, 2026
46.00
46.00
46.00
46.00
46.00
+1.77%
0
0.00
May 21, 2026
45.20
45.20
45.20
45.20
45.20
-1.31%
0
0.00
May 20, 2026
45.80
45.80
45.80
45.80
45.80
-1.29%
0
0.00
May 19, 2026
46.40
46.40
46.40
46.40
46.40
+2.65%
0
0.00
May 18, 2026
45.60
45.60
45.20
45.20
45.20
+22.16%
0
0.00
May 15, 2026
36.80
37.00
36.80
37.00
37.00
+3.93%
0
0.00
May 14, 2026
35.60
35.60
35.60
35.60
35.60
-6.81%
0
0.00
May 13, 2026
38.20
38.20
38.20
38.20
38.20
-1.04%
0
0.00
May 12, 2026
38.60
38.60
38.60
38.60
38.60
-2.03%
0
0.00
May 11, 2026
39.40
39.40
39.40
39.40
39.40
-1.50%
0
0.00
May 08, 2026
40.20
40.20
40.00
40.00
40.00
+1.01%
0
0.00
May 07, 2026
39.60
39.60
39.60
39.60
39.60
-2.94%
0
0.00
May 06, 2026
40.80
40.80
40.80
40.80
40.80
+0.49%
0
0.00
May 05, 2026
40.60
40.60
40.60
40.60
40.60
0.00%
0
0.00
May 04, 2026
40.60
40.60
40.60
40.60
40.60
+2.53%
0
0.00
May 01, 2026
39.60
39.80
39.60
39.60
39.60
0.00%
0
0.00
Apr 30, 2026
39.80
39.80
39.60
39.60
39.60
-1.98%
0
0.00
Apr 29, 2026
40.40
40.40
40.40
40.40
40.40
0.00%
0
0.00
Apr 28, 2026
40.60
40.60
40.40
40.40
40.40
+1.51%
0
0.00
Apr 27, 2026
39.80
39.80
39.80
39.80
39.80
-2.93%
0
0.00
Apr 24, 2026
41.00
41.00
41.00
41.00
41.00
-0.97%
0
0.00
Apr 23, 2026
41.40
41.40
41.40
41.40
41.40
-2.82%
0
0.00
Apr 22, 2026
43.20
43.20
42.60
42.60
42.60
-4.05%
0
0.00
Apr 21, 2026
44.60
44.60
44.40
44.40
44.40
-3.06%
0
0.00
Apr 20, 2026
46.20
46.20
45.80
45.80
45.80
-1.29%
0
0.00
Apr 17, 2026
46.40
46.40
46.40
46.40
46.40
+0.43%
0
0.00
Apr 16, 2026
46.40
46.40
46.20
46.20
46.20
+0.43%
0
0.00
Apr 15, 2026
46.00
46.00
46.00
46.00
46.00
+4.55%
0
0.00
Apr 14, 2026
44.00
44.00
44.00
44.00
44.00
+2.33%
0
0.00
Apr 13, 2026
43.00
43.00
43.00
43.00
43.00
-1.38%
0
0.00
Apr 10, 2026
43.60
43.60
43.60
43.60
43.60
-1.80%
0
0.00
Apr 09, 2026
46.80
46.80
44.40
44.40
44.40
-5.53%
500
161.54
Apr 08, 2026
46.00
47.00
46.00
47.00
47.00
+2.17%
0
0.00
Apr 07, 2026
46.00
46.00
46.00
46.00
46.00
0.00%
0
0.00
Apr 06, 2026
46.00
46.00
43.40
46.00
46.00
0.00%
0
0.00
Apr 03, 2026
46.00
46.00
43.40
46.00
46.00
0.00%
0
0.00
Apr 02, 2026
43.40
46.00
43.40
46.00
46.00
+5.50%
0
0.00
Apr 01, 2026
43.80
43.80
43.60
43.60
43.60
+1.87%
0
0.00
Mar 31, 2026
43.40
43.40
42.80
42.80
42.80
+0.47%
0
0.00
Rows:
50