Grammer AG (ETR:GMM)
Germany · Delayed Price · Currency is EUR 12.40
+0.30 (2.48%)
Sep 4, 2026, 5:35 PM CET
Grammer AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 1.64% | 546 |
| Sep 3, 2026 | 12.90 | 12.90 | 11.90 | 12.20 | 12.20 | -6.87% | 3,121 |
| Sep 2, 2026 | 13.20 | 13.30 | 13.00 | 13.10 | 13.10 | -0.76% | 2,788 |
| Sep 1, 2026 | 11.90 | 13.20 | 11.50 | 13.20 | 13.20 | 10.92% | 12,030 |
| Aug 31, 2026 | 10.50 | 11.90 | 10.50 | 11.90 | 11.90 | 15.53% | 9,753 |
| Aug 28, 2026 | 10.30 | 10.60 | 10.30 | 10.30 | 10.30 | -1.90% | 1,217 |
| Aug 27, 2026 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | - | 1,260 |
| Aug 26, 2026 | 10.50 | 10.60 | 10.00 | 10.50 | 10.50 | -3.67% | 2,508 |
| Aug 25, 2026 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | -4.39% | 1,780 |
| Aug 24, 2026 | 11.40 | 11.40 | 11.10 | 11.40 | 11.40 | 2.70% | 62 |
| Aug 21, 2026 | 11.30 | 11.40 | 11.00 | 11.10 | 11.10 | -0.89% | 994 |
| Aug 20, 2026 | 11.20 | 11.20 | 11.10 | 11.20 | 11.20 | -0.88% | 1,288 |
| Aug 19, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | 485 |
| Aug 18, 2026 | 11.60 | 11.60 | 11.20 | 11.40 | 11.40 | -1.72% | 510 |
| Aug 17, 2026 | 11.50 | 11.90 | 11.40 | 11.60 | 11.60 | 2.65% | 1,336 |
| Aug 14, 2026 | 10.50 | 11.80 | 10.50 | 11.30 | 11.30 | 6.60% | 10,872 |
| Aug 13, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 512 |
| Aug 12, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | - | 100 |
| Aug 11, 2026 | 10.50 | 10.60 | 10.40 | 10.60 | 10.60 | -0.93% | 688 |
| Aug 10, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | 555 |
| Aug 7, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | - | 1,880 |
| Aug 6, 2026 | 10.70 | 10.90 | 10.50 | 10.50 | 10.50 | -4.55% | 681 |
| Aug 5, 2026 | 11.40 | 11.40 | 10.80 | 11.00 | 11.00 | -2.65% | 911 |
| Aug 4, 2026 | 10.70 | 11.50 | 10.70 | 11.30 | 11.30 | 6.60% | 7,735 |
| Aug 3, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | 0.95% | 131 |
| Jul 31, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Jul 30, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 1.92% | 50 |
| Jul 29, 2026 | 10.50 | 10.50 | 10.30 | 10.40 | 10.40 | - | 140 |
| Jul 28, 2026 | 10.50 | 10.50 | 10.30 | 10.40 | 10.40 | -3.70% | 958 |
| Jul 27, 2026 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | 1.89% | 755 |
| Jul 24, 2026 | 10.70 | 10.70 | 10.30 | 10.60 | 10.60 | - | 775 |
| Jul 23, 2026 | 11.20 | 11.20 | 10.50 | 10.60 | 10.60 | -6.19% | 1,952 |
| Jul 22, 2026 | 11.80 | 11.80 | 11.30 | 11.30 | 11.30 | -1.74% | 802 |
| Jul 21, 2026 | 11.20 | 12.00 | 11.20 | 11.50 | 11.50 | 1.77% | 5,532 |
| Jul 20, 2026 | 10.70 | 11.50 | 10.70 | 11.30 | 11.30 | 5.61% | 6,495 |
| Jul 17, 2026 | 11.00 | 11.10 | 10.70 | 10.70 | 10.70 | -2.73% | 1,790 |
| Jul 16, 2026 | 10.80 | 11.00 | 10.30 | 11.00 | 11.00 | 2.80% | 1,918 |
| Jul 15, 2026 | 10.50 | 10.80 | 10.50 | 10.70 | 10.70 | -0.93% | 755 |
| Jul 14, 2026 | 10.40 | 10.90 | 10.30 | 10.80 | 10.80 | 6.93% | 2,033 |
| Jul 13, 2026 | 10.20 | 10.40 | 10.10 | 10.10 | 10.10 | - | 1,734 |
| Jul 10, 2026 | 8.80 | 10.30 | 8.80 | 10.10 | 10.10 | 14.77% | 20,777 |
| Jul 9, 2026 | 8.65 | 8.80 | 8.65 | 8.80 | 8.80 | 1.15% | 39 |
| Jul 8, 2026 | 8.85 | 8.85 | 8.65 | 8.70 | 8.70 | -0.57% | 1,700 |
| Jul 7, 2026 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | -1.13% | 285 |
| Jul 6, 2026 | 8.95 | 8.95 | 8.75 | 8.85 | 8.85 | -1.12% | 1,235 |
| Jul 3, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 36 |
| Jul 2, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | - |
| Jul 1, 2026 | 8.95 | 9.00 | 8.75 | 8.90 | 8.90 | - | 1,033 |
| Jun 30, 2026 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | -0.56% | 4,882 |
| Jun 29, 2026 | 9.00 | 9.00 | 8.85 | 8.95 | 8.95 | -1.65% | 1,194 |