Gremi Media S.A. (FRA:4C8)
Germany · Delayed Price · Currency is EUR 14.10
-1.10 (-7.24%)
At close: Dec 19, 2025
Gremi Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -7.24% | - |
| Dec 18, 2025 | 16.70 | 16.70 | 15.20 | 15.20 | 15.20 | -6.75% | - |
| Dec 17, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Dec 16, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Dec 15, 2025 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | 10.81% | - |
| Dec 12, 2025 | 14.40 | 14.80 | 14.40 | 14.80 | 14.80 | 8.03% | - |
| Dec 11, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Dec 10, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.84% | - |
| Dec 9, 2025 | 13.60 | 14.10 | 13.60 | 14.10 | 14.10 | 2.92% | - |
| Dec 5, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 1.48% | - |
| Dec 4, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 7.14% | - |
| Nov 3, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 7.69% | - |
| Oct 31, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 3.54% | - |
| Oct 30, 2025 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 1.80% | - |
| Oct 29, 2025 | 11.90 | 11.90 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| Oct 28, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Oct 27, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Oct 24, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Oct 23, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Oct 22, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Oct 21, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Oct 20, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Oct 17, 2025 | 11.30 | 11.30 | 10.70 | 10.80 | 10.80 | 0.93% | - |
| Oct 16, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.73% | - |
| Oct 15, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 3.77% | - |
| Oct 14, 2025 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Oct 13, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Oct 10, 2025 | 11.20 | 11.20 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Oct 9, 2025 | 11.40 | 11.40 | 10.60 | 10.60 | 10.60 | -2.75% | - |
| Oct 8, 2025 | 11.50 | 11.50 | 10.90 | 10.90 | 10.90 | -2.68% | - |
| Oct 7, 2025 | 10.90 | 11.20 | 10.90 | 11.20 | 11.20 | 2.75% | - |
| Oct 6, 2025 | 11.70 | 11.70 | 10.90 | 10.90 | 10.90 | - | - |
| Oct 3, 2025 | 13.10 | 13.10 | 10.90 | 10.90 | 10.90 | -19.26% | - |
| Oct 2, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Oct 1, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.27% | - |
| Sep 30, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 5.60% | - |
| Sep 29, 2025 | 13.50 | 13.50 | 12.50 | 12.50 | 12.50 | 1.63% | - |
| Sep 26, 2025 | 12.70 | 12.70 | 12.30 | 12.30 | 12.30 | 4.24% | - |
| Sep 25, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Sep 24, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Sep 23, 2025 | 12.30 | 12.30 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Sep 22, 2025 | 13.20 | 13.20 | 11.90 | 11.90 | 11.90 | -11.85% | - |
| Sep 19, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 18, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 17, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Sep 16, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 5.43% | - |
| Sep 15, 2025 | 14.20 | 14.20 | 12.90 | 12.90 | 12.90 | -4.44% | - |
| Sep 12, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 11, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 10, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.05% | - |