Gray Media, Inc. (FRA:GCZA)
Germany · Delayed Price · Currency is EUR 11.00
+0.80 (7.84%)
At close: Mar 27, 2026
FRA:GCZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | 7.84% | - |
| Mar 25, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | 9.68% | - |
| Mar 24, 2026 | 10.20 | 10.30 | 9.30 | 9.30 | 9.30 | -13.08% | - |
| Mar 23, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 26.63% | - |
| Mar 20, 2026 | 8.55 | 8.55 | 8.45 | 8.45 | 8.45 | -4.52% | - |
| Mar 19, 2026 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | 2.91% | - |
| Mar 18, 2026 | 8.90 | 8.90 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Mar 17, 2026 | 8.85 | 8.85 | 8.65 | 8.65 | 8.65 | 4.22% | - |
| Mar 16, 2026 | 9.05 | 9.05 | 8.30 | 8.30 | 8.30 | 8.50% | - |
| Mar 13, 2026 | 8.95 | 8.95 | 7.65 | 7.65 | 7.65 | 9.29% | 1 |
| Mar 12, 2026 | 9.20 | 9.20 | 7.00 | 7.00 | 6.93 | -20.00% | - |
| Mar 11, 2026 | 9.15 | 9.15 | 8.75 | 8.75 | 8.66 | -1.69% | - |
| Mar 10, 2026 | 9.40 | 9.40 | 8.90 | 8.90 | 8.81 | 7.23% | - |
| Mar 9, 2026 | 8.85 | 8.85 | 8.30 | 8.30 | 8.22 | -6.21% | - |
| Mar 6, 2026 | 8.80 | 8.85 | 8.80 | 8.85 | 8.76 | -12.38% | - |
| Feb 27, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | -36.88% | - |
| Feb 9, 2026 | 16.00 | 16.00 | 15.00 | 16.00 | 15.84 | 55.34% | 961 |
| Feb 6, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.20 | 4.57% | - |
| Feb 5, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.75 | -5.29% | - |
| Feb 4, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.30 | 4.00% | - |
| Feb 3, 2026 | 10.40 | 10.40 | 10.00 | 10.00 | 9.90 | -3.85% | 125 |
| Feb 2, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.30 | -5.45% | - |
| Jan 30, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.89 | - | - |
| Jan 29, 2026 | 11.20 | 11.20 | 10.90 | 11.00 | 10.89 | -1.79% | 179 |
| Jan 28, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.09 | 1.82% | - |
| Jan 27, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 10.89 | -4.35% | - |
| Jan 26, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.39 | 9.52% | - |
| Jan 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.40 | -0.94% | - |
| Jan 22, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.49 | 0.95% | - |
| Jan 21, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.40 | -6.25% | - |
| Jan 20, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 11.09 | -0.88% | - |
| Jan 19, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.19 | -2.59% | - |
| Jan 16, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.48 | - | - |
| Jan 15, 2026 | 11.50 | 11.60 | 11.50 | 11.60 | 11.48 | - | - |
| Jan 14, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.48 | 2.65% | - |
| Jan 13, 2026 | 11.00 | 11.30 | 11.00 | 11.30 | 11.19 | 4.63% | 825 |
| Jan 12, 2026 | 10.80 | 10.80 | 10.20 | 10.80 | 10.69 | -0.92% | 750 |
| Jan 9, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.79 | 3.81% | - |
| Jan 8, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.40 | -4.55% | - |
| Jan 7, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.89 | 4.76% | - |
| Jan 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.40 | 2.94% | - |
| Jan 5, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.10 | 2.00% | - |
| Jan 2, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 9.90 | 5.26% | - |
| Dec 30, 2025 | 8.35 | 9.50 | 8.35 | 9.50 | 9.41 | 16.56% | 750 |
| Dec 29, 2025 | 8.15 | 8.15 | 8.10 | 8.15 | 8.07 | -1.81% | 235 |
| Dec 23, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.22 | -8.29% | - |
| Dec 22, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.96 | 31.16% | - |
| Dec 19, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.83 | -0.72% | - |
| Dec 18, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.88 | -4.79% | - |
| Dec 17, 2025 | 7.35 | 7.35 | 7.30 | 7.30 | 7.23 | 3.55% | - |