Grenke AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	11.06	11.40	11.06	11.40	-	2.89%	121,306
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
Jul 28, 2026	11.80	12.22	11.80	12.06	12.06	2.38%	94,541
Jul 27, 2026	11.82	11.88	11.64	11.78	11.78	1.03%	149,686
Jul 24, 2026	11.60	11.76	11.54	11.66	11.66	0.34%	57,537
Jul 23, 2026	11.92	11.94	11.56	11.62	11.62	-3.01%	65,336
Jul 22, 2026	11.92	12.06	11.84	11.98	11.98	0.17%	30,578
Jul 21, 2026	12.20	12.20	11.94	11.96	11.96	-1.16%	36,503
Jul 20, 2026	11.94	12.38	11.94	12.10	12.10	0.50%	89,683
Jul 17, 2026	12.26	12.26	11.90	12.04	12.04	-0.99%	61,373
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