Grammer AG (ETR:GMM)
Germany · Delayed Price · Currency is EUR 11.30
+0.70 (6.60%)
Aug 14, 2026, 5:35 PM CET
Grammer AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |