GMO Internet(DE:IQ3)
€17.500.00 (0.00%)
DE:IQ3
GMO Internet historical prices
€17.50
At close:0.00 (0.00%)
GMO Internet (IQ3) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 17.50 | 18.20 | 17.50 | 17.50 | 17.50 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | +6.06% | 0 | 0.00 |
| Nov 09, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | +4.24% | 0 | 0.00 |
| Nov 06, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -7.82% | 0 | 0.00 |
| Nov 05, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | +2.29% | 0 | 0.00 |
| Nov 04, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.23% | 0 | 0.00 |
| Nov 03, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | 0 | 0.00 |
| Oct 30, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -4.23% | 0 | 0.00 |
| Oct 29, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | +1.61% | 0 | 0.00 |
| Oct 28, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | +5.68% | 0 | 0.00 |
| Oct 27, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | 0 | 0.00 |
| Oct 26, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -15.71% | 0 | 0.00 |
| Oct 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.78% | 0 | 0.00 |
| Oct 22, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.70% | 0 | 0.00 |
| Oct 21, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | +0.91% | 0 | 0.00 |
| Oct 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.65% | 0 | 0.00 |
| Oct 19, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | 0 | 0.00 |
| Oct 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | +4.55% | 0 | 0.00 |
| Oct 15, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.65% | 0 | 0.00 |
| Oct 13, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | +1.80% | 0 | 0.00 |
| Oct 12, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | +0.91% | 0 | 0.00 |
| Oct 09, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | +4.76% | 0 | 0.00 |
| Oct 08, 2026 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | -3.67% | 240 | 75.60 |
| Oct 07, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | 0 | 0.00 |
| Oct 06, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | 0 | 0.00 |
| Oct 05, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | +0.91% | 0 | 0.00 |
| Oct 01, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | +0.92% | 0 | 0.00 |
| Sep 30, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.41% | 0 | 0.00 |
| Sep 28, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.89 | +0.92% | 0 | 0.00 |
| Sep 25, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.69 | +1.87% | 0 | 0.00 |
| Sep 24, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.29 | -0.93% | 0 | 0.00 |
| Sep 23, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.49 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.49 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.49 | -0.92% | 0 | 0.00 |
| Sep 18, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.69 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.69 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.69 | -0.91% | 0 | 0.00 |
| Sep 15, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.89 | +0.92% | 0 | 0.00 |
| Sep 14, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.69 | +3.81% | 0 | 0.00 |
| Sep 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.90 | -0.94% | 0 | 0.00 |
| Sep 10, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.09 | +1.92% | 0 | 0.00 |
| Sep 09, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.70 | -1.89% | 0 | 0.00 |
| Sep 08, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.09 | -0.93% | 0 | 0.00 |
| Sep 07, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.29 | -3.60% | 0 | 0.00 |
| Sep 04, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.09 | +3.74% | 0 | 0.00 |
| Sep 03, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.29 | -0.93% | 0 | 0.00 |
