Grammer AG (ETR:GMM)
Germany · Delayed Price · Currency is EUR 9.00
+0.40 (4.65%)
Nov 4, 2026, 5:44 PM CET
Grammer AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8.45 | 9.10 | 8.45 | 9.00 | 9.00 | 3.45% | 2,476 |
| Nov 3, 2026 | 8.85 | 8.85 | 8.50 | 8.70 | 8.70 | -2.25% | 169 |
| Nov 2, 2026 | 9.25 | 9.25 | 8.65 | 8.90 | 8.90 | -5.82% | 7,999 |
| Oct 30, 2026 | 10.40 | 10.40 | 9.25 | 9.45 | 9.45 | -7.35% | 9,927 |
| Oct 29, 2026 | 10.30 | 10.60 | 10.20 | 10.20 | 10.20 | -0.97% | 2,682 |
| Oct 28, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 1.98% | 1,180 |
| Oct 27, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -3.81% | - |
| Oct 26, 2026 | 10.60 | 10.60 | 10.30 | 10.50 | 10.50 | -2.78% | 3,971 |
| Oct 23, 2026 | 11.10 | 11.10 | 10.60 | 10.80 | 10.80 | -1.82% | 232 |
| Oct 22, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 0.92% | 600 |
| Oct 21, 2026 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | 1.87% | 1,821 |
| Oct 20, 2026 | 10.80 | 10.80 | 10.00 | 10.70 | 10.70 | - | 4,258 |
| Oct 19, 2026 | 11.10 | 11.10 | 10.30 | 10.70 | 10.70 | -4.46% | 6,207 |
| Oct 16, 2026 | 11.00 | 11.20 | 10.70 | 11.20 | 11.20 | 2.75% | 2,882 |
| Oct 15, 2026 | 11.00 | 11.20 | 10.50 | 10.90 | 10.90 | -2.68% | 6,636 |
| Oct 14, 2026 | 12.80 | 12.80 | 11.00 | 11.20 | 11.20 | -12.50% | 13,242 |
| Oct 13, 2026 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | - | 215 |
| Oct 12, 2026 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -1.54% | 875 |
| Oct 9, 2026 | 13.00 | 13.10 | 12.80 | 13.00 | 13.00 | 1.56% | 1,170 |
| Oct 8, 2026 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -2.29% | 393 |
| Oct 7, 2026 | 12.90 | 13.20 | 12.60 | 13.10 | 13.10 | 1.55% | 4,188 |
| Oct 6, 2026 | 12.90 | 12.90 | 12.40 | 12.90 | 12.90 | -0.77% | 4,778 |
| Oct 5, 2026 | 14.50 | 14.60 | 12.80 | 13.00 | 13.00 | -10.34% | 12,021 |
| Oct 2, 2026 | 14.70 | 14.70 | 14.10 | 14.50 | 14.50 | -5.23% | 3,675 |
| Oct 1, 2026 | 16.00 | 16.40 | 15.00 | 15.30 | 15.30 | -6.13% | 2,650 |
| Sep 30, 2026 | 15.20 | 16.30 | 15.00 | 16.30 | 16.30 | 7.95% | 15,610 |
| Sep 29, 2026 | 14.80 | 15.30 | 14.60 | 15.10 | 15.10 | 4.14% | 6,764 |
| Sep 28, 2026 | 14.30 | 14.80 | 14.30 | 14.50 | 14.50 | 2.11% | 5,476 |
| Sep 25, 2026 | 13.70 | 14.20 | 13.70 | 14.20 | 14.20 | 3.65% | 1,851 |
| 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 |