Grammer AG (ETR:GMM)
Germany · Delayed Price · Currency is EUR 8.30
+0.05 (0.61%)
May 26, 2026, 5:35 PM CET
Grammer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | -1.20% | 1,154 |
| May 22, 2026 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | 0.60% | 996 |
| May 21, 2026 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | 1.22% | 1 |
| May 20, 2026 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 1.86% | 4,725 |
| May 19, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| May 18, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | 175 |
| May 15, 2026 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | 1.25% | 221 |
| May 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | 2,184 |
| May 13, 2026 | 8.10 | 8.15 | 7.95 | 7.95 | 7.95 | -1.85% | 2,039 |
| May 12, 2026 | 8.20 | 8.25 | 8.05 | 8.10 | 8.10 | -1.22% | 1,653 |
| May 11, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | - | 12 |
| May 8, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| May 7, 2026 | 8.40 | 8.40 | 8.15 | 8.25 | 8.25 | 0.61% | 1,040 |
| May 6, 2026 | 8.20 | 8.30 | 8.10 | 8.20 | 8.20 | -1.20% | 3,677 |
| May 5, 2026 | 8.50 | 8.55 | 8.30 | 8.30 | 8.30 | -1.19% | 2,538 |
| May 4, 2026 | 8.35 | 8.40 | 8.25 | 8.40 | 8.40 | 0.60% | 617 |
| Apr 30, 2026 | 8.35 | 8.40 | 8.35 | 8.35 | 8.35 | - | 999 |
| Apr 29, 2026 | 8.50 | 8.50 | 8.35 | 8.35 | 8.35 | - | 2,850 |
| Apr 28, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.18% | 214 |
| Apr 27, 2026 | 8.40 | 8.55 | 8.35 | 8.45 | 8.45 | -0.59% | 889 |
| Apr 24, 2026 | 8.45 | 8.65 | 8.45 | 8.50 | 8.50 | 1.80% | 820 |
| Apr 23, 2026 | 8.25 | 8.45 | 8.25 | 8.35 | 8.35 | 0.60% | 4,468 |
| Apr 22, 2026 | 8.55 | 8.55 | 8.30 | 8.30 | 8.30 | -4.60% | 691 |
| Apr 21, 2026 | 8.50 | 8.70 | 8.50 | 8.70 | 8.70 | 5.45% | 1,049 |
| Apr 20, 2026 | 8.20 | 8.50 | 8.20 | 8.25 | 8.25 | 0.61% | 3,327 |
| Apr 17, 2026 | 8.25 | 8.55 | 8.20 | 8.20 | 8.20 | -2.38% | 2,445 |
| Apr 16, 2026 | 8.30 | 8.50 | 8.20 | 8.40 | 8.40 | 4.35% | 2,462 |
| Apr 15, 2026 | 8.30 | 8.30 | 8.05 | 8.05 | 8.05 | -3.01% | 2,623 |
| Apr 14, 2026 | 8.40 | 8.40 | 8.10 | 8.30 | 8.30 | -0.60% | 6,024 |
| Apr 13, 2026 | 8.35 | 8.85 | 8.30 | 8.35 | 8.35 | -0.60% | 26,605 |
| Apr 10, 2026 | 7.75 | 8.45 | 7.75 | 8.40 | 8.40 | 10.53% | 24,205 |
| Apr 9, 2026 | 7.70 | 7.75 | 7.60 | 7.60 | 7.60 | -1.30% | 1,688 |
| Apr 8, 2026 | 7.65 | 7.75 | 7.55 | 7.70 | 7.70 | 4.76% | 3,751 |
| Apr 7, 2026 | 7.50 | 7.65 | 7.25 | 7.35 | 7.35 | -2.65% | 6,817 |
| Apr 2, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Apr 1, 2026 | 7.65 | 7.70 | 7.60 | 7.60 | 7.60 | 3.40% | 292 |
| Mar 31, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 2.80% | 184 |
| Mar 30, 2026 | 7.15 | 7.25 | 7.15 | 7.15 | 7.15 | 2.88% | 6,328 |
| Mar 27, 2026 | 6.60 | 7.10 | 6.35 | 6.95 | 6.95 | 8.59% | 12,167 |
| Mar 26, 2026 | 6.75 | 6.95 | 6.40 | 6.40 | 6.40 | -4.48% | 8,806 |
| Mar 25, 2026 | 6.75 | 6.75 | 6.60 | 6.70 | 6.70 | - | 1,062 |
| Mar 24, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | 1.52% | 73 |
| Mar 23, 2026 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | -2.22% | 1,556 |
| Mar 20, 2026 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | 0.75% | 64 |
| Mar 19, 2026 | 6.70 | 6.75 | 6.65 | 6.70 | 6.70 | -2.90% | 1,203 |
| Mar 18, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | - | 78 |
| Mar 17, 2026 | 6.85 | 6.90 | 6.80 | 6.90 | 6.90 | -0.72% | 1,005 |
| Mar 16, 2026 | 6.95 | 7.10 | 6.80 | 6.95 | 6.95 | -0.71% | 2,178 |
| Mar 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 1 |
| Mar 12, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | 1 |