Gremi Media S.A. (FRA:4C8)
Germany · Delayed Price · Currency is EUR 15.30
-1.70 (-10.00%)
Last updated: Jan 28, 2026, 3:25 PM CET
Gremi Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 11.04% | - |
| Jan 29, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Jan 28, 2026 | 17.00 | 17.00 | 15.30 | 15.30 | 15.30 | -10.00% | - |
| Jan 27, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Jan 26, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 23, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 22, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 21, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 20, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Jan 19, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Jan 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 15, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 14, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 13, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Jan 12, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 14.38% | - |
| Jan 9, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Jan 8, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Jan 7, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 0.66% | - |
| Jan 5, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Jan 2, 2026 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 6.34% | - |
| Dec 30, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Dec 29, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Dec 23, 2025 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Dec 22, 2025 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 1.42% | - |
| 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% | - |