Grenke AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	13.02	13.40	12.96	13.20	13.20	-0.45%	84,688
Mar 13, 2026	13.38	13.50	12.90	13.26	13.26	4.08%	131,967
Mar 12, 2026	14.02	14.46	12.74	12.74	12.74	-8.87%	488,926
Mar 11, 2026	14.26	14.36	13.94	13.98	13.98	-2.65%	57,366
Mar 10, 2026	13.96	14.48	13.92	14.36	14.36	4.51%	56,405
Mar 9, 2026	13.72	13.84	13.58	13.74	13.74	-0.87%	53,869
Mar 6, 2026	13.94	14.06	13.66	13.86	13.86	-0.57%	98,174
Mar 5, 2026	13.90	14.22	13.90	13.94	13.94	-0.29%	60,551
Mar 4, 2026	13.84	14.06	13.70	13.98	13.98	0.58%	45,312
Mar 3, 2026	14.10	14.14	13.84	13.90	13.90	-3.20%	50,935
Mar 2, 2026	14.36	14.48	14.10	14.36	14.36	-2.18%	91,566
Feb 27, 2026	14.48	14.80	14.38	14.68	14.68	0.96%	47,665
Feb 26, 2026	14.42	14.54	14.26	14.54	14.54	0.97%	34,710
Feb 25, 2026	14.34	14.52	14.24	14.40	14.40	0.84%	29,222
Feb 24, 2026	14.36	14.44	14.18	14.28	14.28	-1.24%	46,066
Feb 23, 2026	14.88	14.88	14.32	14.46	14.46	-2.30%	29,928
Feb 20, 2026	14.74	14.94	14.62	14.80	14.80	-0.54%	28,322
Feb 19, 2026	14.94	15.00	14.80	14.88	14.88	-0.93%	19,172
Feb 18, 2026	14.86	15.16	14.86	15.02	15.02	0.27%	26,528
Feb 17, 2026	14.74	15.08	14.72	14.98	14.98	1.22%	25,094
Feb 16, 2026	14.86	15.06	14.70	14.80	14.80	0.14%	50,378
Feb 13, 2026	14.88	15.08	14.64	14.78	14.78	-0.27%	29,790
Feb 12, 2026	14.70	15.14	14.70	14.82	14.82	1.51%	57,735
Feb 11, 2026	15.06	15.06	14.46	14.60	14.60	-2.80%	90,840
Feb 10, 2026	15.00	15.22	14.96	15.02	15.02	0.40%	116,249
Feb 9, 2026	14.98	15.08	14.66	14.96	14.96	2.89%	91,724
Feb 6, 2026	14.24	14.72	13.88	14.54	14.54	2.83%	58,764
Feb 5, 2026	14.22	14.30	14.06	14.14	14.14	-0.56%	56,479
Feb 4, 2026	14.30	14.40	13.84	14.22	14.22	-	125,667
Feb 3, 2026	14.70	14.70	14.22	14.22	14.22	-2.60%	51,465
Feb 2, 2026	14.32	14.64	14.22	14.60	14.60	1.39%	46,724
Jan 30, 2026	14.74	14.88	14.40	14.40	14.40	-2.17%	62,148
Jan 29, 2026	15.16	15.18	14.70	14.72	14.72	-2.39%	100,167
Jan 28, 2026	15.22	15.22	15.06	15.08	15.08	-1.05%	26,808
Jan 27, 2026	15.10	15.34	15.10	15.24	15.24	0.13%	60,261
Jan 26, 2026	15.28	15.38	15.20	15.22	15.22	-1.04%	63,710
Jan 23, 2026	15.50	15.50	15.18	15.38	15.38	-0.65%	48,953
Jan 22, 2026	15.16	15.52	15.16	15.48	15.48	2.93%	75,468
Jan 21, 2026	14.70	15.16	14.70	15.04	15.04	1.90%	33,353
Jan 20, 2026	15.10	15.18	14.76	14.76	14.76	-3.02%	28,789
Jan 19, 2026	15.26	15.40	15.08	15.22	15.22	-2.19%	78,272
Jan 16, 2026	15.70	15.70	15.44	15.56	15.56	-0.77%	28,836
Jan 15, 2026	15.80	15.80	15.48	15.68	15.68	-0.51%	29,972
Jan 14, 2026	15.68	15.82	15.44	15.76	15.76	1.03%	44,396
Jan 13, 2026	15.76	15.80	15.46	15.60	15.60	-0.38%	34,860
Jan 12, 2026	15.94	16.00	15.56	15.66	15.66	-2.00%	45,967
Jan 9, 2026	15.88	16.08	15.72	15.98	15.98	0.88%	56,509
Jan 8, 2026	15.60	15.86	15.48	15.84	15.84	0.89%	48,237
Jan 7, 2026	15.50	15.88	15.50	15.70	15.70	1.95%	87,004
Jan 6, 2026	15.60	15.60	15.26	15.40	15.40	-1.03%	40,514