Gremi Media S.A. (FRA:4C8)
Germany · Delayed Price · Currency is EUR 7.90
0.00 (0.00%)
At close: Jun 26, 2026
FRA:4C8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.00 | 10.00 | 7.90 | 7.90 | 7.90 | - | - |
| Jun 25, 2026 | 10.00 | 10.00 | 7.90 | 7.90 | 7.90 | - | - |
| Jun 24, 2026 | 10.00 | 10.00 | 7.90 | 7.90 | 7.90 | -10.73% | - |
| Jun 23, 2026 | 10.00 | 10.00 | 7.90 | 8.85 | 8.85 | -12.38% | - |
| Jun 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Jun 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Jun 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -4.72% | - |
| Jun 17, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Jun 16, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -6.90% | - |
| Jun 15, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Jun 12, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jun 11, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 22.34% | - |
| Jun 10, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -36.05% | - |
| May 22, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| May 21, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 5.76% | - |
| May 20, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 6.11% | - |
| May 19, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| May 18, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| May 15, 2026 | 14.10 | 14.10 | 13.30 | 13.30 | 13.30 | - | - |
| May 14, 2026 | 14.10 | 14.10 | 13.30 | 13.30 | 13.30 | -10.74% | - |
| May 13, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| May 12, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| May 11, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 11.11% | - |
| May 8, 2026 | 14.30 | 14.30 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| May 7, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| May 6, 2026 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| May 5, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Apr 30, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Apr 28, 2026 | 14.70 | 14.70 | 13.30 | 13.30 | 13.30 | -9.52% | - |
| Apr 27, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 5.00% | - |
| Apr 24, 2026 | 14.60 | 14.60 | 14.00 | 14.00 | 14.00 | 5.26% | - |
| 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 | - | - |