Gremi Media S.A. (FRA:4C8)
Germany · Delayed Price · Currency is EUR 12.90
-0.10 (-0.77%)
At close: Mar 27, 2026
FRA:4C8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.20 | 14.20 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Mar 26, 2026 | 14.20 | 14.20 | 13.00 | 13.00 | 13.00 | - | - |
| Mar 25, 2026 | 14.30 | 14.30 | 13.00 | 13.00 | 13.00 | - | - |
| Mar 24, 2026 | 13.80 | 13.80 | 12.90 | 13.00 | 13.00 | -9.09% | - |
| Mar 23, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 10.00% | - |
| Mar 20, 2026 | 14.30 | 14.30 | 13.00 | 13.00 | 13.00 | -9.72% | - |
| Mar 19, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Mar 18, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Mar 17, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Mar 16, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Mar 13, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Mar 12, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Mar 11, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Mar 10, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Mar 9, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Mar 6, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Mar 5, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Mar 4, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Mar 3, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Mar 2, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Feb 27, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Feb 26, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Feb 25, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Feb 24, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 4.96% | - |
| Feb 20, 2026 | 15.00 | 15.00 | 14.10 | 14.10 | 14.10 | - | - |
| Feb 19, 2026 | 15.00 | 15.00 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Feb 18, 2026 | 15.00 | 15.00 | 14.20 | 14.20 | 14.20 | - | - |
| Feb 17, 2026 | 15.00 | 15.00 | 14.20 | 14.20 | 14.20 | - | - |
| Feb 16, 2026 | 15.10 | 15.10 | 14.20 | 14.20 | 14.20 | - | - |
| Feb 13, 2026 | 15.10 | 15.10 | 14.20 | 14.20 | 14.20 | - | - |
| Feb 12, 2026 | 15.00 | 15.00 | 14.20 | 14.20 | 14.20 | - | - |
| Feb 11, 2026 | 15.00 | 15.00 | 14.20 | 14.20 | 14.20 | - | - |
| Feb 10, 2026 | 15.10 | 15.10 | 14.20 | 14.20 | 14.20 | - | - |
| Feb 9, 2026 | 15.00 | 15.00 | 14.20 | 14.20 | 14.20 | - | - |
| Feb 6, 2026 | 16.60 | 16.60 | 14.10 | 14.20 | 14.20 | -16.96% | - |
| 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% | - |