Grammer AG (ETR:GMM)
Germany · Delayed Price · Currency is EUR 6.30
+0.20 (3.28%)
Sep 15, 2025, 4:02 PM CET
Grammer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 7.20 | 7.35 | 7.20 | 7.30 | 7.30 | 8.15% | 1,654 |
| Aug 5, 2025 | 7.00 | 7.20 | 6.75 | 6.75 | 6.75 | -0.74% | 2,869 |
| Aug 4, 2025 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | 4.62% | 1,243 |
| Aug 1, 2025 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | -2.99% | 740 |
| Jul 31, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 1,756 |
| Jul 30, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | 1,756 |
| Jul 29, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | 1,756 |
| Jul 28, 2025 | 6.55 | 6.75 | 6.55 | 6.75 | 6.75 | -1.46% | 1,756 |
| Jul 25, 2025 | 6.30 | 6.85 | 6.25 | 6.85 | 6.85 | 6.20% | 2,064 |
| Jul 24, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.27% | 2 |
| Jul 23, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2.33% | 2 |
| Jul 22, 2025 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | -0.77% | 7 |
| Jul 21, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1,220 |
| Jul 18, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | 0.78% | 1,220 |
| Jul 17, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -3.01% | 1,545 |
| Jul 16, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 1.53% | 358 |
| Jul 15, 2025 | 6.35 | 6.60 | 6.20 | 6.55 | 6.55 | 3.97% | 3,680 |
| Jul 14, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 0.80% | 671 |
| Jul 11, 2025 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 1.63% | 180 |
| Jul 10, 2025 | 6.35 | 6.35 | 6.10 | 6.15 | 6.15 | -4.65% | 1,438 |
| Jul 9, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 78 |
| Jul 8, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 78 |
| Jul 7, 2025 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | - | 78 |