Grenke AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	12.64	12.74	12.40	12.56	12.56	-2.18%	57,976
Apr 1, 2026	12.96	12.98	12.70	12.84	12.84	2.23%	63,254
Mar 31, 2026	12.56	12.76	12.50	12.56	12.56	0.48%	45,186
Mar 30, 2026	12.34	12.54	12.20	12.50	12.50	1.63%	55,072
Mar 27, 2026	12.80	12.82	12.30	12.30	12.30	-3.45%	56,140
Mar 26, 2026	12.80	12.88	12.60	12.74	12.74	-1.24%	52,082
Mar 25, 2026	12.78	13.06	12.78	12.90	12.90	1.26%	100,851
Mar 24, 2026	12.70	12.76	12.50	12.74	12.74	-0.31%	47,855
Mar 23, 2026	12.34	12.98	12.00	12.78	12.78	1.43%	184,747
Mar 20, 2026	12.92	13.00	12.60	12.60	12.60	-2.33%	100,923
Mar 19, 2026	13.36	13.36	12.76	12.90	12.90	-3.44%	71,725
Mar 18, 2026	13.08	13.50	13.08	13.36	13.36	1.21%	100,935
Mar 17, 2026	13.12	13.30	13.06	13.20	13.20	-	52,079
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