Gaia(DE:GA6)
€1.06-0.03 (-1.85%)
DE:GA6
Gaia historical prices
€1.06
At close:-0.03 (-1.85%)
Gaia (GA6) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.14 | 1.14 | 1.06 | 1.06 | 1.06 | -1.85% | 0 | 0.00 |
| Nov 09, 2026 | 1.14 | 1.14 | 1.07 | 1.09 | 1.09 | +0.93% | 0 | 0.00 |
| Nov 06, 2026 | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | +0.93% | 0 | 0.00 |
| Nov 05, 2026 | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | -0.93% | 0 | 0.00 |
| Nov 04, 2026 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -0.92% | 0 | 0.00 |
| Nov 03, 2026 | 1.26 | 1.26 | 1.09 | 1.09 | 1.09 | -9.92% | 0 | 0.00 |
| Nov 02, 2026 | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | +1.68% | 0 | 0.00 |
| Oct 30, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | +0.85% | 0 | 0.00 |
| Oct 29, 2026 | 1.23 | 1.24 | 1.18 | 1.18 | 1.18 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 1.18 | 1.21 | 1.18 | 1.18 | 1.18 | +4.42% | 0 | 0.00 |
| Oct 27, 2026 | 1.11 | 1.14 | 1.08 | 1.13 | 1.13 | +4.63% | 0 | 0.00 |
| Oct 26, 2026 | 1.27 | 1.27 | 1.08 | 1.08 | 1.08 | -11.48% | 0 | 0.00 |
| Oct 23, 2026 | 1.23 | 1.23 | 1.19 | 1.22 | 1.22 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.22 | 1.23 | 1.19 | 1.22 | 1.22 | +0.83% | 0 | 0.00 |
| Oct 21, 2026 | 1.21 | 1.21 | 1.18 | 1.21 | 1.21 | +3.42% | 0 | 0.00 |
| Oct 20, 2026 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | +4.46% | 0 | 0.00 |
| Oct 19, 2026 | 1.19 | 1.29 | 1.12 | 1.12 | 1.12 | -3.45% | 2,100 | 63.00 |
| Oct 16, 2026 | 1.17 | 1.17 | 1.11 | 1.16 | 1.16 | +0.87% | 0 | 0.00 |
| Oct 15, 2026 | 1.15 | 1.15 | 1.09 | 1.15 | 1.15 | +7.48% | 0 | 0.00 |
| Oct 14, 2026 | 1.08 | 1.15 | 1.06 | 1.07 | 1.07 | +1.90% | 2,100 | Infinity |
| Oct 13, 2026 | 1.10 | 1.10 | 1.03 | 1.05 | 1.05 | -1.87% | 0 | NaN |
| Oct 12, 2026 | 1.16 | 1.16 | 1.07 | 1.07 | 1.07 | -3.60% | 0 | NaN |
| Oct 09, 2026 | 1.21 | 1.21 | 1.11 | 1.11 | 1.11 | -5.93% | 0 | NaN |
| Oct 08, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -1.67% | 0 | NaN |
| Oct 07, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | +1.69% | 0 | NaN |
| Oct 06, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -0.84% | 0 | NaN |
| Oct 05, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | +0.85% | 0 | NaN |
| Oct 02, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | +0.85% | 0 | NaN |
| Oct 01, 2026 | 1.14 | 1.17 | 1.13 | 1.17 | 1.17 | +5.41% | 0 | NaN |
| Sep 30, 2026 | 1.19 | 1.19 | 1.11 | 1.11 | 1.11 | -3.48% | 0 | NaN |
| Sep 29, 2026 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -3.36% | 0 | NaN |
| Sep 28, 2026 | 1.10 | 1.20 | 1.10 | 1.19 | 1.19 | +9.17% | 0 | NaN |
| Sep 25, 2026 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -1.80% | 0 | NaN |
| Sep 24, 2026 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | +7.77% | 0 | NaN |
| Sep 23, 2026 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | -2.83% | 0 | NaN |
| Sep 22, 2026 | 1.06 | 1.06 | 1.03 | 1.06 | 1.06 | +2.91% | 0 | NaN |
| Sep 21, 2026 | 1.12 | 1.12 | 1.03 | 1.03 | 1.03 | -2.83% | 0 | NaN |
| Sep 18, 2026 | 1.09 | 1.09 | 1.04 | 1.06 | 1.06 | +2.91% | 0 | NaN |
| Sep 17, 2026 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | +1.98% | 0 | NaN |
| Sep 16, 2026 | 1.08 | 1.08 | 1.00 | 1.01 | 1.01 | -2.88% | 0 | NaN |
| Sep 15, 2026 | 1.04 | 1.05 | 1.00 | 1.04 | 1.04 | +1.96% | 0 | NaN |
| Sep 14, 2026 | 1.12 | 1.12 | 1.02 | 1.02 | 1.02 | -8.11% | 0 | NaN |
| Sep 11, 2026 | 1.22 | 1.22 | 1.09 | 1.11 | 1.11 | -6.72% | 0 | NaN |
| Sep 10, 2026 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -3.25% | 0 | NaN |
| Sep 09, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -3.15% | 0 | NaN |
| Sep 08, 2026 | 1.33 | 1.33 | 1.26 | 1.27 | 1.27 | -7.30% | 0 | NaN |
| Sep 07, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | +3.87% | 0 | NaN |
| Sep 04, 2026 | 1.39 | 1.43 | 1.32 | 1.32 | 1.32 | -5.11% | 0 | NaN |
| Sep 03, 2026 | 1.39 | 1.41 | 1.36 | 1.39 | 1.39 | +2.21% | 0 | NaN |
| Sep 02, 2026 | 1.27 | 1.39 | 1.27 | 1.36 | 1.36 | +7.94% | 0 | NaN |
