Grenke AG (ETR:GLJ)
Germany · Delayed Price · Currency is EUR 16.12
-0.12 (-0.74%)
Sep 12, 2025, 5:35 PM CET
Grenke AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 16.24 | 16.38 | 15.94 | 16.12 | 16.12 | -0.74% | 40,666 |
| Sep 11, 2025 | 16.02 | 16.38 | 16.00 | 16.24 | 16.24 | 0.87% | 47,784 |
| Sep 10, 2025 | 16.38 | 16.38 | 16.02 | 16.10 | 16.10 | -0.98% | 46,386 |
| Sep 9, 2025 | 16.28 | 16.44 | 16.04 | 16.26 | 16.26 | -0.85% | 53,242 |
| Sep 8, 2025 | 16.52 | 16.64 | 16.22 | 16.40 | 16.40 | -0.85% | 32,815 |
| Sep 5, 2025 | 16.78 | 16.88 | 16.44 | 16.54 | 16.54 | 0.36% | 37,005 |
| Sep 4, 2025 | 16.36 | 16.52 | 16.30 | 16.48 | 16.48 | 0.73% | 23,318 |
| Sep 3, 2025 | 16.52 | 16.60 | 16.30 | 16.36 | 16.36 | 0.25% | 46,229 |
| Sep 2, 2025 | 16.82 | 16.88 | 16.14 | 16.32 | 16.32 | -3.32% | 75,258 |
| Sep 1, 2025 | 16.84 | 17.20 | 16.84 | 16.88 | 16.88 | 0.12% | 29,269 |
| Aug 29, 2025 | 17.06 | 17.14 | 16.86 | 16.86 | 16.86 | -1.52% | 34,061 |
| Aug 28, 2025 | 17.30 | 17.54 | 17.10 | 17.12 | 17.12 | -1.27% | 47,412 |
| Aug 27, 2025 | 17.40 | 17.56 | 17.20 | 17.34 | 17.34 | -0.46% | 46,645 |
| Aug 26, 2025 | 17.86 | 17.94 | 17.10 | 17.42 | 17.42 | -4.07% | 136,665 |
| Aug 25, 2025 | 18.20 | 18.28 | 18.00 | 18.16 | 18.16 | -0.66% | 17,737 |
| Aug 22, 2025 | 17.74 | 18.32 | 17.74 | 18.28 | 18.28 | 2.81% | 60,307 |
| Aug 21, 2025 | 17.74 | 17.94 | 17.50 | 17.78 | 17.78 | 0.23% | 65,637 |
| Aug 20, 2025 | 17.32 | 17.82 | 17.14 | 17.74 | 17.74 | 2.19% | 52,395 |
| Aug 19, 2025 | 17.46 | 17.56 | 17.32 | 17.36 | 17.36 | -1.36% | 63,641 |
| Aug 18, 2025 | 17.70 | 17.74 | 17.40 | 17.60 | 17.60 | -0.90% | 47,269 |
| Aug 15, 2025 | 18.50 | 18.50 | 17.70 | 17.76 | 17.76 | -5.13% | 107,538 |
| Aug 14, 2025 | 18.30 | 19.82 | 18.30 | 18.72 | 18.72 | 6.85% | 450,089 |
| Aug 13, 2025 | 17.90 | 17.98 | 17.36 | 17.52 | 17.52 | -2.01% | 55,880 |
| Aug 12, 2025 | 18.04 | 18.20 | 17.82 | 17.88 | 17.88 | -0.56% | 82,982 |
| Aug 11, 2025 | 17.58 | 18.02 | 17.46 | 17.98 | 17.98 | 2.63% | 64,295 |
| Aug 8, 2025 | 16.90 | 17.60 | 16.90 | 17.52 | 17.52 | 2.46% | 82,423 |
| Aug 7, 2025 | 16.86 | 17.24 | 16.78 | 17.10 | 17.10 | 1.42% | 38,697 |
| Aug 6, 2025 | 16.58 | 17.14 | 16.56 | 16.86 | 16.86 | 2.68% | 58,777 |
| Aug 5, 2025 | 16.48 | 16.56 | 16.22 | 16.42 | 16.42 | 0.49% | 62,794 |
| Aug 4, 2025 | 17.38 | 17.42 | 16.26 | 16.34 | 16.34 | -5.44% | 123,438 |
| 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 |