Grammer AG (ETR:GMM)
Germany · Delayed Price · Currency is EUR 6.75
+0.05 (0.75%)
Oct 15, 2025, 9:02 AM CET
Grammer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 8,225 |
| Oct 7, 2025 | 6.65 | 7.40 | 6.65 | 7.05 | 7.05 | 9.30% | 8,225 |
| Oct 6, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 1,695 |
| Oct 3, 2025 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 1.57% | 1,695 |
| Oct 2, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | - | 2,015 |
| Oct 1, 2025 | 6.55 | 6.60 | 6.35 | 6.35 | 6.35 | -1.55% | 2,015 |
| Sep 30, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 1 |
| Sep 29, 2025 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | -0.77% | 1 |
| Sep 26, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | - | 10 |
| Sep 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 500 |
| Sep 24, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | 1,874 |
| Sep 23, 2025 | 6.35 | 6.50 | 6.35 | 6.45 | 6.45 | 0.78% | 1,874 |
| Sep 22, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 3.23% | 893 |
| Sep 19, 2025 | 6.25 | 6.30 | 6.15 | 6.20 | 6.20 | -0.80% | 396 |
| Sep 18, 2025 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -3.10% | 1,430 |
| Sep 17, 2025 | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | 3.20% | 831 |
| Sep 16, 2025 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | - | 400 |
| Sep 15, 2025 | 6.15 | 6.30 | 6.05 | 6.25 | 6.25 | 2.46% | 1,120 |
| Sep 12, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | -0.81% | 93 |
| Sep 11, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 33 |
| Sep 10, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.38% | 33 |
| Sep 9, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | 2 |
| Sep 8, 2025 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | 0.79% | 2 |
| Sep 5, 2025 | 6.25 | 6.30 | 6.10 | 6.30 | 6.30 | -1.56% | 228 |
| Sep 4, 2025 | 6.50 | 6.50 | 6.35 | 6.40 | 6.40 | -3.76% | 1,601 |
| Sep 3, 2025 | 6.70 | 6.75 | 6.65 | 6.65 | 6.65 | - | 255 |
| Sep 2, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 813 |
| Sep 1, 2025 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | 2.31% | 813 |
| Aug 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | 150 |
| Aug 28, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | - | 150 |
| Aug 27, 2025 | 6.75 | 6.80 | 6.55 | 6.55 | 6.55 | -5.07% | 1,587 |
| Aug 26, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 172 |
| Aug 25, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | 0.73% | 172 |
| Aug 22, 2025 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | - | 430 |
| Aug 21, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | 175 |
| Aug 20, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 175 |
| Aug 19, 2025 | 6.85 | 6.90 | 6.80 | 6.90 | 6.90 | 2.22% | 175 |
| Aug 18, 2025 | 6.90 | 6.95 | 6.75 | 6.75 | 6.75 | -0.74% | 405 |
| Aug 15, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | 1.49% | 4,845 |
| Aug 14, 2025 | 6.80 | 7.15 | 6.70 | 6.70 | 6.70 | 1.52% | 4,845 |
| Aug 13, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | 22 |
| Aug 12, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | 1 |
| Aug 11, 2025 | 6.65 | 6.80 | 6.65 | 6.80 | 6.80 | -1.45% | 1 |
| Aug 8, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | -1.43% | 770 |
| Aug 7, 2025 | 7.25 | 7.25 | 7.00 | 7.00 | 7.00 | -4.11% | 597 |