Grenke AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	10.06	10.32	10.06	10.14	10.14	0.80%	137,761
Oct 5, 2026	10.42	10.48	9.99	10.06	10.06	-3.82%	640,341
Oct 2, 2026	10.56	10.62	10.42	10.46	10.46	-0.76%	183,688
Oct 1, 2026	10.82	10.82	10.52	10.54	10.54	-2.95%	122,613
Sep 30, 2026	10.82	10.98	10.72	10.86	10.86	0.37%	73,342
Sep 29, 2026	10.98	11.06	10.76	10.82	10.82	-2.17%	65,284
Sep 28, 2026	10.94	11.16	10.84	11.06	11.06	2.79%	80,475
Sep 25, 2026	10.60	10.76	10.46	10.76	10.76	2.28%	85,580
Sep 24, 2026	10.98	11.04	10.52	10.52	10.52	-4.01%	216,548
Sep 23, 2026	11.02	11.08	10.94	10.96	10.96	-0.90%	56,795
Sep 22, 2026	11.08	11.16	10.98	11.06	11.06	0.18%	51,930
Sep 21, 2026	11.18	11.20	10.96	11.04	11.04	-0.36%	46,312
Sep 18, 2026	11.44	11.44	11.08	11.08	11.08	-2.64%	123,449
Sep 17, 2026	11.36	11.40	11.26	11.38	11.38	0.89%	51,097
Sep 16, 2026	11.24	11.32	11.22	11.28	11.28	0.18%	56,231
Sep 15, 2026	11.24	11.34	11.10	11.26	11.26	-0.18%	81,416
Sep 14, 2026	11.76	11.76	11.20	11.28	11.28	-2.93%	53,031
Sep 11, 2026	11.74	11.80	11.54	11.62	11.62	-0.68%	41,174
Sep 10, 2026	11.82	11.88	11.66	11.70	11.70	-0.68%	55,299
Sep 9, 2026	11.72	11.94	11.70	11.78	11.78	-0.34%	71,957
Sep 8, 2026	11.82	11.90	11.76	11.82	11.82	-0.84%	41,239
Sep 7, 2026	12.04	12.12	11.92	11.92	11.92	-1.32%	40,315
Sep 4, 2026	11.88	12.14	11.88	12.08	12.08	1.85%	205,522
Sep 3, 2026	11.52	11.86	11.48	11.86	11.86	2.95%	154,714
Sep 2, 2026	11.32	11.60	11.32	11.52	11.52	0.70%	60,806
Sep 1, 2026	11.82	11.84	11.44	11.44	11.44	-2.56%	97,299
Aug 31, 2026	11.54	11.90	11.54	11.74	11.74	0.86%	154,670
Aug 28, 2026	11.52	11.74	11.52	11.64	11.64	0.52%	263,520
Aug 27, 2026	11.06	11.58	11.06	11.58	11.58	4.51%	223,288
Aug 26, 2026	11.10	11.28	11.08	11.08	11.08	-	91,657
Aug 25, 2026	11.10	11.16	11.06	11.08	11.08	0.18%	51,093
Aug 24, 2026	11.04	11.16	11.02	11.06	11.06	-0.36%	46,925
Aug 21, 2026	11.20	11.28	11.10	11.10	11.10	-0.18%	66,856
Aug 20, 2026	11.20	11.24	10.92	11.12	11.12	-0.71%	119,746
Aug 19, 2026	11.30	11.32	11.04	11.20	11.20	-0.53%	208,035
Aug 18, 2026	11.04	11.30	11.02	11.26	11.26	2.18%	74,642
Aug 17, 2026	11.06	11.22	10.90	11.02	11.02	-0.90%	181,670
Aug 14, 2026	11.50	11.50	10.96	11.12	11.12	-2.80%	491,418
Aug 13, 2026	11.70	11.78	11.12	11.44	11.44	-2.89%	289,665
Aug 12, 2026	11.86	11.94	11.76	11.78	11.78	-0.34%	56,840
Aug 11, 2026	11.86	11.94	11.76	11.82	11.82	-0.67%	34,962
Aug 10, 2026	11.98	12.10	11.82	11.90	11.90	-0.50%	41,908
Aug 7, 2026	11.90	12.02	11.82	11.96	11.96	0.84%	27,244
Aug 6, 2026	11.80	12.00	11.80	11.86	11.86	-0.17%	55,473
Aug 5, 2026	12.16	12.16	11.86	11.88	11.88	-2.30%	48,286
Aug 4, 2026	12.02	12.24	12.00	12.16	12.16	1.00%	49,291
Aug 3, 2026	11.92	12.12	11.86	12.04	12.04	2.38%	63,182
Jul 31, 2026	12.04	12.06	11.66	11.76	11.76	-2.00%	74,752
Jul 30, 2026	12.30	12.30	11.96	12.00	12.00	-1.64%	40,681
Jul 29, 2026	12.16	12.32	12.02	12.20	12.20	1.16%	72,852