Grenke AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	12.26	12.26	11.90	12.08	-	-0.66%	42,430
Jul 16, 2026	11.94	12.20	11.84	12.16	12.16	1.00%	55,750
Jul 15, 2026	11.90	12.10	11.80	12.04	12.04	1.01%	24,067
Jul 14, 2026	11.90	12.02	11.84	11.92	11.92	-1.16%	59,696
Jul 13, 2026	11.70	12.10	11.70	12.06	12.06	2.38%	79,435
Jul 10, 2026	11.70	11.84	11.68	11.78	11.78	0.68%	47,522
Jul 9, 2026	11.72	11.98	11.62	11.70	11.70	0.34%	67,941
Jul 8, 2026	11.80	11.84	11.52	11.66	11.66	-2.51%	80,858
Jul 7, 2026	12.02	12.12	11.90	11.96	11.96	-0.66%	97,706
Jul 6, 2026	12.04	12.14	11.96	12.04	12.04	0.17%	79,375
Jul 3, 2026	11.74	12.12	11.72	12.02	12.02	3.09%	86,961
Jul 2, 2026	11.82	11.96	11.60	11.66	11.66	-1.52%	289,128
Jul 1, 2026	12.14	12.16	11.48	11.84	11.84	-1.50%	274,730
Jun 30, 2026	11.82	12.08	11.80	12.02	12.02	2.21%	57,395
Jun 29, 2026	11.86	11.92	11.60	11.76	11.76	-0.34%	125,454
Jun 26, 2026	12.10	12.10	11.66	11.80	11.80	-2.48%	67,804
Jun 25, 2026	11.82	12.18	11.74	12.10	12.10	1.85%	75,433
Jun 24, 2026	12.18	12.18	11.70	11.88	11.88	-1.82%	197,962
Jun 23, 2026	12.28	12.32	12.10	12.10	12.10	-2.10%	68,033
Jun 22, 2026	12.58	12.60	12.30	12.36	12.36	-1.90%	24,338
Jun 19, 2026	12.48	12.66	12.44	12.60	12.60	1.12%	38,436
Jun 18, 2026	12.50	12.50	12.24	12.46	12.46	-	66,124
Jun 17, 2026	12.94	13.00	12.38	12.46	12.46	-4.15%	65,668
Jun 16, 2026	12.90	13.00	12.84	13.00	13.00	0.62%	37,287
Jun 15, 2026	12.80	13.00	12.80	12.92	12.92	3.53%	79,551
Jun 12, 2026	12.04	12.60	12.04	12.48	12.48	2.80%	97,700
Jun 11, 2026	12.12	12.24	11.98	12.14	12.14	0.83%	55,691
Jun 10, 2026	12.10	12.28	11.98	12.04	12.04	-1.31%	89,382
Jun 9, 2026	12.18	12.48	12.10	12.20	12.20	-0.33%	54,771
Jun 8, 2026	12.30	12.50	12.24	12.24	12.24	-1.29%	76,672
Jun 5, 2026	12.48	12.78	12.38	12.40	12.40	-1.27%	64,816
Jun 4, 2026	12.42	12.66	12.34	12.56	12.56	0.96%	36,685
Jun 3, 2026	12.56	12.56	12.38	12.44	12.44	-1.89%	71,499
Jun 2, 2026	12.80	12.98	12.58	12.68	12.68	-	68,397
Jun 1, 2026	13.00	13.06	12.64	12.68	12.68	-2.46%	74,046
May 29, 2026	13.06	13.14	12.94	13.00	13.00	-	161,686
May 28, 2026	12.90	13.02	12.82	13.00	13.00	-	74,109
May 27, 2026	12.74	13.06	12.74	13.00	13.00	2.36%	78,756
May 26, 2026	12.92	12.92	12.62	12.70	12.70	-1.09%	26,649
May 25, 2026	12.68	12.92	12.68	12.84	12.84	1.74%	44,635
May 22, 2026	12.88	12.90	12.44	12.62	12.62	-1.56%	74,685
May 21, 2026	12.84	13.06	12.72	12.82	12.82	-	58,261
May 20, 2026	12.50	12.96	12.40	12.82	12.82	2.23%	65,063
May 19, 2026	12.82	12.86	12.42	12.54	12.54	-1.72%	76,829
May 18, 2026	12.54	12.88	12.38	12.76	12.76	1.11%	99,251
May 15, 2026	12.88	12.94	12.52	12.62	12.62	-2.77%	68,893
May 14, 2026	12.40	13.34	12.40	12.98	12.98	5.53%	236,746
May 13, 2026	12.52	12.78	11.90	12.30	12.30	0.16%	299,650
May 12, 2026	12.22	12.50	12.02	12.28	12.28	0.66%	160,964
May 11, 2026	12.22	12.30	12.16	12.20	12.20	-0.16%	82,177