Gremi Media S.A. (FRA:4C8)
Germany · Delayed Price · Currency is EUR 8.25
-0.25 (-2.94%)
Last updated: Aug 27, 2026, 9:55 AM CET
FRA:4C8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.60 | 9.60 | 8.30 | 8.30 | - | -4.05% | - |
| Aug 25, 2026 | 9.80 | 9.80 | 8.65 | 8.65 | 8.65 | -1.70% | - |
| Aug 24, 2026 | 9.70 | 9.70 | 8.75 | 8.80 | 8.80 | 0.57% | - |
| Aug 21, 2026 | 9.70 | 9.70 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 20, 2026 | 9.60 | 9.60 | 8.75 | 8.75 | 8.75 | -3.31% | - |
| Aug 19, 2026 | 9.80 | 9.80 | 9.00 | 9.05 | 9.05 | - | - |
| Aug 18, 2026 | 9.80 | 9.80 | 9.05 | 9.05 | 9.05 | 7.10% | - |
| Aug 17, 2026 | 9.80 | 9.80 | 8.45 | 8.45 | 8.45 | - | - |
| Aug 14, 2026 | 9.70 | 9.70 | 8.45 | 8.45 | 8.45 | - | - |
| Aug 13, 2026 | 9.80 | 9.80 | 8.45 | 8.45 | 8.45 | -17.96% | - |
| Aug 12, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 11.35% | - |
| Aug 11, 2026 | 10.20 | 10.20 | 9.20 | 9.25 | 9.25 | -14.35% | - |
| Aug 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 16.13% | - |
| Aug 7, 2026 | 10.30 | 10.30 | 9.30 | 9.30 | 9.30 | -11.43% | - |
| Aug 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -7.08% | - |
| Aug 5, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 6.60% | - |
| Aug 4, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.75% | - |
| Aug 3, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.66% | - |
| Jul 31, 2026 | 10.80 | 10.80 | 9.75 | 9.85 | 9.85 | 1.55% | - |
| Jul 30, 2026 | 10.70 | 10.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Jul 29, 2026 | 10.70 | 10.70 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Jul 28, 2026 | 10.70 | 10.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Jul 27, 2026 | 10.70 | 10.70 | 9.65 | 9.65 | 9.65 | - | - |
| Jul 24, 2026 | 10.80 | 10.80 | 9.65 | 9.65 | 9.65 | 1.05% | - |
| Jul 23, 2026 | 10.90 | 10.90 | 9.55 | 9.55 | 9.55 | -2.55% | - |
| Jul 22, 2026 | 10.70 | 10.70 | 9.80 | 9.80 | 9.80 | 1.55% | - |
| Jul 21, 2026 | 10.70 | 10.70 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Jul 20, 2026 | 10.40 | 10.40 | 9.60 | 9.70 | 9.70 | 2.11% | - |
| Jul 17, 2026 | 10.40 | 10.40 | 9.50 | 9.50 | 9.50 | -2.06% | - |
| Jul 16, 2026 | 10.60 | 10.60 | 9.70 | 9.70 | 9.70 | 2.11% | - |
| Jul 15, 2026 | 10.20 | 10.20 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Jul 14, 2026 | 10.60 | 10.60 | 9.55 | 9.60 | 9.60 | - | - |
| Jul 13, 2026 | 10.60 | 10.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Jul 10, 2026 | 10.60 | 10.60 | 9.55 | 9.55 | 9.55 | -10.75% | - |
| Jul 9, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 8, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 7, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -5.31% | - |
| Jul 2, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Jul 1, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 43.04% | - |
| Jun 30, 2026 | 10.00 | 10.00 | 7.90 | 7.90 | 7.90 | -12.22% | - |
| Jun 29, 2026 | 10.00 | 10.00 | 7.90 | 9.00 | 9.00 | 13.92% | - |
| 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% | - |