Grammer AG (ETR:GMM)
Germany · Delayed Price · Currency is EUR 6.10
+0.15 (2.52%)
Dec 15, 2025, 9:02 AM CET
Grammer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | 2.52% | 15 |
| Dec 12, 2025 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | -1.65% | 715 |
| Dec 11, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Dec 10, 2025 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -0.82% | 5 |
| Dec 9, 2025 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -1.61% | 57 |
| Dec 8, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | 492 |
| Dec 5, 2025 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | 0.82% | 592 |
| Dec 4, 2025 | 5.95 | 6.10 | 5.80 | 6.10 | 6.10 | - | 2,921 |
| Dec 3, 2025 | 6.25 | 6.25 | 6.00 | 6.10 | 6.10 | -2.40% | 5,012 |
| Dec 2, 2025 | 6.25 | 6.25 | 6.00 | 6.25 | 6.25 | 1.63% | 3,410 |
| Dec 1, 2025 | 6.20 | 6.25 | 6.15 | 6.15 | 6.15 | -0.81% | 85 |
| Nov 28, 2025 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | 1.64% | 123 |
| Nov 27, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 1,348 |
| Nov 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | 4 |
| Nov 25, 2025 | 6.00 | 6.10 | 5.95 | 6.05 | 6.05 | - | 301 |
| Nov 24, 2025 | 6.30 | 6.30 | 6.05 | 6.05 | 6.05 | -2.42% | 1,684 |
| Nov 21, 2025 | 6.10 | 6.30 | 6.10 | 6.20 | 6.20 | - | 230 |
| Nov 20, 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | - | 50 |
| Nov 19, 2025 | 6.15 | 6.30 | 6.15 | 6.20 | 6.20 | -1.59% | 849 |
| Nov 18, 2025 | 6.20 | 6.40 | 6.20 | 6.30 | 6.30 | 0.80% | 293 |
| Nov 17, 2025 | 6.35 | 6.35 | 6.20 | 6.25 | 6.25 | - | 658 |
| Nov 14, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | - | 1,200 |
| Nov 13, 2025 | 6.20 | 6.30 | 6.20 | 6.25 | 6.25 | 1.63% | 1,999 |
| Nov 12, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| Nov 11, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | 4 |
| Nov 10, 2025 | 6.35 | 6.35 | 6.20 | 6.20 | 6.20 | - | 986 |
| Nov 7, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Nov 6, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | 0.81% | 750 |
| Nov 5, 2025 | 6.05 | 6.30 | 6.00 | 6.20 | 6.20 | -2.36% | 1,901 |
| Nov 4, 2025 | 6.55 | 6.55 | 6.30 | 6.35 | 6.35 | -4.51% | 2,002 |
| Nov 3, 2025 | 6.70 | 6.70 | 6.60 | 6.65 | 6.65 | - | 512 |
| Oct 31, 2025 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | 1.53% | 3,145 |
| Oct 30, 2025 | 6.35 | 6.55 | 6.35 | 6.55 | 6.55 | 3.15% | 3,643 |
| Oct 29, 2025 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | - | 321 |
| Oct 28, 2025 | 6.35 | 6.40 | 6.25 | 6.35 | 6.35 | -0.78% | 207 |
| Oct 27, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | -0.78% | 6 |
| Oct 24, 2025 | 6.45 | 6.50 | 6.40 | 6.45 | 6.45 | 0.78% | 11 |
| Oct 23, 2025 | 6.35 | 6.45 | 6.30 | 6.40 | 6.40 | - | 83 |
| Oct 22, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | - | 10 |
| Oct 21, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 115 |
| Oct 20, 2025 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | -0.78% | 1,088 |
| Oct 17, 2025 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | -3.73% | 2,726 |
| Oct 16, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | - | 1 |
| Oct 15, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | - | 18 |
| Oct 14, 2025 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | 1.52% | 255 |
| Oct 13, 2025 | 6.90 | 6.90 | 6.60 | 6.60 | 6.60 | -4.35% | 1,901 |
| Oct 10, 2025 | 7.10 | 7.20 | 6.70 | 6.90 | 6.90 | -1.43% | 20,827 |
| Oct 9, 2025 | 6.95 | 7.00 | 6.90 | 7.00 | 7.00 | 0.72% | 92 |
| Oct 8, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Oct 7, 2025 | 6.65 | 7.40 | 6.65 | 7.05 | 7.05 | 9.30% | 8,225 |