Grammer AG (ETR:GMM)
Germany · Delayed Price · Currency is EUR 10.30
-0.50 (-4.63%)
Jul 24, 2026, 6:13 PM CET
Grammer AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 8.90 | 9.10 | 8.90 | 9.10 | 9.10 | 1.11% | 39 |
| Jun 25, 2026 | 8.90 | 9.30 | 8.90 | 9.00 | 9.00 | 2.27% | 689 |
| Jun 24, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | 662 |
| Jun 23, 2026 | 8.80 | 8.80 | 8.65 | 8.75 | 8.75 | - | 3,847 |
| Jun 22, 2026 | 8.65 | 8.80 | 8.65 | 8.75 | 8.75 | 1.74% | 1,532 |
| Jun 19, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | - | 175 |
| Jun 18, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | -0.58% | 2,387 |
| Jun 17, 2026 | 8.35 | 8.65 | 8.35 | 8.65 | 8.65 | 2.37% | 2,789 |
| Jun 16, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | - |
| Jun 15, 2026 | 8.70 | 8.70 | 8.35 | 8.40 | 8.40 | -0.59% | 194 |
| Jun 12, 2026 | 8.45 | 8.50 | 8.45 | 8.45 | 8.45 | 0.60% | 270 |
| Jun 11, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 331 |
| Jun 10, 2026 | 8.45 | 8.45 | 8.25 | 8.40 | 8.40 | -1.75% | 988 |
| Jun 9, 2026 | 8.50 | 8.55 | 8.45 | 8.55 | 8.55 | 1.79% | 1,403 |
| Jun 8, 2026 | 8.05 | 8.50 | 8.05 | 8.40 | 8.40 | 2.44% | 7,138 |
| Jun 5, 2026 | 8.20 | 8.20 | 8.15 | 8.20 | 8.20 | -1.20% | 1,207 |
| Jun 4, 2026 | 8.30 | 8.30 | 8.20 | 8.30 | 8.30 | 0.61% | 228 |
| Jun 3, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | -1.20% | 82 |
| Jun 2, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.21% | 31 |
| Jun 1, 2026 | 8.30 | 8.45 | 8.25 | 8.25 | 8.25 | -0.60% | 4,168 |
| May 29, 2026 | 8.35 | 8.35 | 8.20 | 8.30 | 8.30 | - | 1,431 |
| May 28, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | - | 111 |
| May 27, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | - | 1 |
| May 26, 2026 | 8.35 | 8.40 | 8.20 | 8.30 | 8.30 | 0.61% | 463 |
| 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 |