Gray Media, Inc. (FRA:GCZA)
Germany · Delayed Price · Currency is EUR 11.00
-0.20 (-1.79%)
Last updated: Jan 29, 2026, 3:25 PM CET
Gray Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jan 29, 2026 | 11.20 | 11.20 | 10.90 | 11.00 | 11.00 | -1.79% | 179 |
| Jan 28, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Jan 27, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -4.35% | - |
| Jan 26, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 9.52% | - |
| Jan 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Jan 22, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Jan 21, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -6.25% | - |
| Jan 20, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Jan 19, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -2.59% | - |
| Jan 16, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jan 15, 2026 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | - | - |
| Jan 14, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | 2.65% | - |
| Jan 13, 2026 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | 4.63% | 825 |
| Jan 12, 2026 | 10.80 | 10.80 | 10.20 | 10.80 | 10.80 | -0.92% | 750 |
| Jan 9, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 3.81% | - |
| Jan 8, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | -4.55% | - |
| Jan 7, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.76% | - |
| Jan 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.94% | - |
| Jan 5, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Jan 2, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 5.26% | - |
| Dec 30, 2025 | 8.35 | 9.50 | 8.35 | 9.50 | 9.50 | 16.56% | 750 |
| Dec 29, 2025 | 8.15 | 8.15 | 8.10 | 8.15 | 8.15 | -1.81% | 235 |
| Dec 23, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -8.29% | - |
| Dec 22, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 31.16% | - |
| Dec 19, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Dec 18, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -4.79% | - |
| Dec 17, 2025 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | 3.55% | - |
| Dec 16, 2025 | 8.30 | 8.50 | 7.05 | 7.05 | 7.05 | 4.44% | 795 |
| Dec 15, 2025 | 6.45 | 6.75 | 6.45 | 6.75 | 6.75 | -1.46% | 297 |
| Dec 12, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.78 | 118.15% | 750 |
| Oct 29, 2025 | 7.80 | 7.80 | 3.14 | 3.14 | 3.11 | -59.48% | - |
| Oct 28, 2025 | 8.00 | 8.00 | 7.60 | 7.75 | 7.67 | 83.65% | 240 |
| Oct 27, 2025 | 8.40 | 8.40 | 4.22 | 4.22 | 4.18 | -49.46% | - |
| Oct 24, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.27 | 1.83% | - |
| Oct 23, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.12 | 1.86% | - |
| Oct 22, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.97 | - | - |
| Oct 21, 2025 | 8.00 | 8.05 | 8.00 | 8.05 | 7.97 | -1.23% | - |
| Oct 20, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.07 | -0.61% | - |
| Oct 17, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.12 | -4.09% | - |
| Oct 16, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.46 | 1.79% | - |
| Oct 15, 2025 | 8.35 | 8.40 | 8.35 | 8.40 | 8.32 | -1.75% | - |
| Oct 14, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.46 | -2.84% | - |
| Oct 13, 2025 | 8.75 | 8.80 | 8.75 | 8.80 | 8.71 | -1.68% | - |
| Oct 10, 2025 | 8.90 | 8.95 | 8.90 | 8.95 | 8.86 | -6.28% | - |
| Oct 9, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.45 | 1.60% | - |
| Oct 8, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.31 | -5.53% | - |
| Oct 7, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.85 | 18.45% | - |
| Oct 6, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.32 | 0.60% | 239 |
| Oct 3, 2025 | 8.40 | 8.40 | 8.35 | 8.35 | 8.27 | 3.73% | - |