Gray Media, Inc. (FRA:GCZA)
Germany · Delayed Price · Currency is EUR 6.85
-0.10 (-1.44%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:GCZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | - | -1.44% | - |
| Jun 2, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 24.11% | - |
| Jun 1, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -10.40% | - |
| May 29, 2026 | 6.25 | 6.30 | 6.25 | 6.25 | 6.25 | -3.10% | - |
| May 28, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -4.44% | - |
| May 27, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| May 26, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | -2.14% | - |
| May 25, 2026 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | - | - |
| May 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -10.26% | - |
| May 21, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 14.71% | - |
| May 20, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -20.93% | - |
| May 19, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| May 18, 2026 | 8.55 | 8.60 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| May 15, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | 0.58% | - |
| May 14, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | - | - |
| May 13, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | -8.56% | - |
| May 12, 2026 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | 1.08% | - |
| May 11, 2026 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | 1.65% | - |
| May 8, 2026 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | 0.55% | - |
| May 7, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -5.73% | - |
| May 6, 2026 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | 12.28% | - |
| May 5, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.72% | - |
| May 4, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | -3.33% | - |
| Apr 30, 2026 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -2.70% | - |
| Apr 29, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 10.12% | - |
| Apr 28, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Apr 27, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -6.70% | - |
| Apr 24, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Apr 23, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | -3.23% | - |
| Apr 22, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Apr 21, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Apr 20, 2026 | 9.30 | 9.35 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Apr 17, 2026 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | 2.78% | - |
| Apr 16, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 0.56% | - |
| Apr 15, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | - | - |
| Apr 14, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -1.10% | - |
| Apr 13, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | - |
| Apr 10, 2026 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | 1.69% | - |
| Apr 9, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.72% | - |
| Apr 8, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.75% | - |
| Apr 7, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -12.76% | - |
| Apr 2, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -3.92% | - |
| Apr 1, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Mar 31, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | - | - |
| Mar 30, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | -5.45% | - |
| 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% | - |