Grammer AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	13.70	13.90	13.70	13.90	-	1.46%	707
Sep 24, 2026	13.50	14.20	13.50	13.70	13.70	2.24%	8,375
Sep 23, 2026	13.30	13.60	13.20	13.40	13.40	1.52%	2,678
Sep 22, 2026	13.20	13.30	13.00	13.20	13.20	0.76%	3,562
Sep 21, 2026	13.00	13.40	13.00	13.10	13.10	0.77%	672
Sep 18, 2026	12.80	13.00	12.50	13.00	13.00	2.36%	3,304
Sep 17, 2026	12.50	12.90	12.50	12.70	12.70	3.25%	929
Sep 16, 2026	12.70	12.70	12.20	12.30	12.30	-3.15%	207
Sep 15, 2026	12.80	12.90	12.40	12.70	12.70	0.79%	139
Sep 14, 2026	12.30	12.80	12.30	12.60	12.60	0.80%	1,764
Sep 11, 2026	12.30	12.60	12.30	12.50	12.50	3.31%	1,840
Sep 10, 2026	12.20	12.20	12.00	12.10	12.10	0.83%	181
Sep 9, 2026	12.40	12.50	12.00	12.00	12.00	-4.76%	1,887
Sep 8, 2026	12.60	12.70	12.60	12.60	12.60	-	738
Sep 7, 2026	12.60	12.80	12.40	12.60	12.60	1.61%	1,485
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