Grenke AG (ETR:GLJ)
Germany · Delayed Price · Currency is EUR 17.28
-0.66 (-3.68%)
Aug 1, 2025, 5:35 PM CET
Grenke AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.40 | 17.66 | 17.20 | 17.28 | 17.28 | -3.68% | 173,664 |
| Jul 31, 2025 | 18.28 | 18.28 | 17.86 | 17.94 | 17.94 | -1.54% | 68,714 |
| Jul 30, 2025 | 18.08 | 18.28 | 17.48 | 18.22 | 18.22 | -0.11% | 134,004 |
| Jul 29, 2025 | 18.86 | 18.88 | 18.08 | 18.24 | 18.24 | -3.18% | 104,380 |
| Jul 28, 2025 | 18.94 | 19.02 | 18.66 | 18.84 | 18.84 | 0.53% | 102,987 |
| Jul 25, 2025 | 18.74 | 18.86 | 18.64 | 18.74 | 18.74 | -0.32% | 61,299 |
| Jul 24, 2025 | 18.50 | 18.92 | 18.50 | 18.80 | 18.80 | 2.29% | 148,536 |
| Jul 23, 2025 | 17.98 | 18.42 | 17.84 | 18.38 | 18.38 | 2.80% | 200,953 |
| Jul 22, 2025 | 17.72 | 17.92 | 17.50 | 17.88 | 17.88 | 0.56% | 62,304 |
| Jul 21, 2025 | 17.66 | 18.04 | 17.66 | 17.78 | 17.78 | -0.11% | 85,643 |
| Jul 18, 2025 | 17.76 | 17.88 | 17.54 | 17.80 | 17.80 | 0.79% | 40,528 |
| Jul 17, 2025 | 17.78 | 17.86 | 17.60 | 17.66 | 17.66 | -0.79% | 130,529 |
| Jul 16, 2025 | 17.20 | 18.02 | 17.16 | 17.80 | 17.80 | 2.65% | 144,336 |
| Jul 15, 2025 | 17.26 | 17.70 | 17.26 | 17.34 | 17.34 | 0.58% | 56,944 |
| Jul 14, 2025 | 17.20 | 17.42 | 17.20 | 17.24 | 17.24 | -1.15% | 63,126 |
| Jul 11, 2025 | 17.98 | 17.98 | 17.34 | 17.44 | 17.44 | -3.11% | 112,358 |
| Jul 10, 2025 | 17.60 | 18.00 | 17.52 | 18.00 | 18.00 | 2.86% | 130,452 |
| Jul 9, 2025 | 17.16 | 17.64 | 17.00 | 17.50 | 17.50 | 2.22% | 112,305 |
| Jul 8, 2025 | 16.84 | 17.16 | 16.70 | 17.12 | 17.12 | 2.15% | 81,945 |
| Jul 7, 2025 | 16.78 | 16.94 | 16.72 | 16.76 | 16.76 | -0.48% | 38,461 |
| Jul 4, 2025 | 16.80 | 16.92 | 16.50 | 16.84 | 16.84 | 0.96% | 93,958 |
| Jul 3, 2025 | 16.48 | 16.74 | 16.20 | 16.68 | 16.68 | 5.44% | 148,783 |
| Jul 2, 2025 | 15.78 | 15.86 | 15.66 | 15.82 | 15.82 | 0.51% | 29,610 |
| Jul 1, 2025 | 15.62 | 16.02 | 15.54 | 15.74 | 15.74 | 1.29% | 177,952 |
| Jun 30, 2025 | 15.80 | 15.88 | 15.36 | 15.54 | 15.54 | -1.27% | 102,245 |
| Jun 27, 2025 | 15.20 | 15.80 | 15.20 | 15.74 | 15.74 | 4.65% | 118,993 |
| Jun 26, 2025 | 14.92 | 15.16 | 14.84 | 15.04 | 15.04 | 1.48% | 156,659 |
| Jun 25, 2025 | 14.62 | 14.84 | 14.56 | 14.82 | 14.82 | 1.23% | 77,183 |
| Jun 24, 2025 | 14.00 | 14.70 | 13.96 | 14.64 | 14.64 | 6.55% | 123,708 |
| Jun 23, 2025 | 13.80 | 13.90 | 13.58 | 13.74 | 13.74 | -1.15% | 47,683 |
| Jun 20, 2025 | 13.78 | 14.16 | 13.78 | 13.90 | 13.90 | 1.16% | 118,389 |
| Jun 19, 2025 | 13.70 | 13.84 | 13.62 | 13.74 | 13.74 | -0.43% | 59,589 |
| Jun 18, 2025 | 13.90 | 14.00 | 13.52 | 13.80 | 13.80 | -0.86% | 105,245 |
| Jun 17, 2025 | 13.90 | 14.22 | 13.90 | 13.92 | 13.92 | -0.14% | 86,700 |
| Jun 16, 2025 | 13.76 | 14.00 | 13.76 | 13.94 | 13.94 | 1.60% | 55,422 |
| Jun 13, 2025 | 13.86 | 13.98 | 13.70 | 13.72 | 13.72 | -2.42% | 89,593 |
| Jun 12, 2025 | 14.22 | 14.40 | 14.02 | 14.06 | 14.06 | -0.28% | 109,456 |
| Jun 11, 2025 | 14.16 | 14.44 | 14.10 | 14.10 | 14.10 | 0.14% | 143,228 |
| Jun 10, 2025 | 14.42 | 14.50 | 14.08 | 14.08 | 14.08 | -2.36% | 43,614 |
| Jun 9, 2025 | 14.40 | 14.80 | 14.24 | 14.42 | 14.42 | 0.28% | 76,876 |
| Jun 6, 2025 | 13.88 | 14.42 | 13.88 | 14.38 | 14.38 | 3.45% | 132,462 |
| Jun 5, 2025 | 14.06 | 14.10 | 13.82 | 13.90 | 13.90 | -0.57% | 118,469 |
| Jun 4, 2025 | 13.98 | 14.22 | 13.90 | 13.98 | 13.98 | 0.72% | 118,340 |
| Jun 3, 2025 | 13.98 | 14.02 | 13.74 | 13.88 | 13.88 | -0.14% | 65,208 |
| Jun 2, 2025 | 13.78 | 14.06 | 13.74 | 13.90 | 13.90 | - | 137,151 |
| May 30, 2025 | 14.02 | 14.34 | 13.90 | 13.90 | 13.90 | -1.00% | 79,805 |
| May 29, 2025 | 13.90 | 14.14 | 13.78 | 14.04 | 14.04 | 1.89% | 69,526 |
| May 28, 2025 | 13.76 | 13.92 | 13.54 | 13.78 | 13.78 | 0.88% | 135,802 |
| May 27, 2025 | 13.58 | 13.66 | 13.44 | 13.66 | 13.66 | 0.74% | 66,005 |
| May 26, 2025 | 13.20 | 13.56 | 13.12 | 13.56 | 13.56 | 4.79% | 92,705 |