Gremi Media S.A. (FRA:4C8)
Germany · Delayed Price · Currency is EUR 14.00
+0.70 (5.26%)
At close: Apr 24, 2026
FRA:4C8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 14.60 | 14.60 | 13.20 | 13.30 | 13.30 | - | - |
| Apr 22, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | - |
| Apr 21, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Apr 20, 2026 | 14.10 | 14.10 | 13.30 | 13.30 | 13.30 | - | - |
| Apr 17, 2026 | 14.50 | 14.50 | 13.30 | 13.30 | 13.30 | -8.90% | - |
| Apr 16, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Apr 15, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Apr 14, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Apr 13, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Apr 10, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 25.00% | - |
| Apr 9, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Apr 8, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -10.00% | - |
| Apr 7, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Apr 2, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Apr 1, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 4.03% | - |
| Mar 31, 2026 | 13.40 | 13.40 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Mar 30, 2026 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| 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 | - | - |