Grenke AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	12.72	12.72	12.22	12.22	12.22	-3.78%	110,377
May 7, 2026	12.90	12.98	12.70	12.70	12.70	-0.78%	106,075
May 6, 2026	12.60	13.08	12.60	12.80	12.80	2.40%	162,565
May 5, 2026	12.52	12.70	12.40	12.50	12.50	0.48%	101,032
May 4, 2026	12.78	12.84	12.40	12.44	12.44	-2.20%	133,279
Apr 30, 2026	12.64	12.88	12.64	12.72	12.72	-0.16%	75,523
Apr 29, 2026	12.92	12.94	12.68	12.74	12.74	-0.78%	41,224
Apr 28, 2026	12.94	13.06	12.78	12.84	12.84	-0.31%	86,776
Apr 27, 2026	12.86	13.12	12.84	12.88	12.88	0.47%	145,900
Apr 24, 2026	13.18	13.26	13.02	13.24	12.82	0.61%	72,604
Apr 23, 2026	13.24	13.24	13.08	13.16	12.74	0.15%	54,157
Apr 22, 2026	13.42	13.56	13.14	13.14	12.72	-2.09%	116,562
Apr 21, 2026	13.42	13.66	13.38	13.42	12.99	0.90%	61,634
Apr 20, 2026	13.40	13.52	13.22	13.30	12.88	-2.92%	186,744
Apr 17, 2026	13.32	13.80	13.18	13.70	13.27	3.63%	77,756
Apr 16, 2026	13.08	13.48	12.96	13.22	12.80	1.23%	107,843
Apr 15, 2026	13.14	13.22	12.94	13.06	12.65	-0.15%	134,029
Apr 14, 2026	12.86	13.10	12.86	13.08	12.67	2.83%	158,420
Apr 13, 2026	12.96	12.98	12.64	12.72	12.32	-2.60%	59,141
Apr 10, 2026	12.94	13.24	12.84	13.06	12.65	1.71%	255,179
Apr 9, 2026	12.90	12.94	12.68	12.84	12.43	-1.23%	69,005
Apr 8, 2026	13.10	13.30	12.90	13.00	12.59	3.01%	355,385
Apr 7, 2026	12.58	12.92	12.56	12.62	12.22	0.48%	123,607
Apr 2, 2026	12.64	12.74	12.40	12.56	12.16	-2.18%	57,976
Apr 1, 2026	12.96	12.98	12.70	12.84	12.43	2.23%	63,254
Mar 31, 2026	12.56	12.76	12.50	12.56	12.16	0.48%	45,186
Mar 30, 2026	12.34	12.54	12.20	12.50	12.10	1.63%	55,072
Mar 27, 2026	12.80	12.82	12.30	12.30	11.91	-3.45%	56,140
Mar 26, 2026	12.80	12.88	12.60	12.74	12.34	-1.24%	52,082
Mar 25, 2026	12.78	13.06	12.78	12.90	12.49	1.26%	100,851