Gray Media, Inc. (FRA:GCZA)
Germany · Delayed Price · Currency is EUR 5.10
-0.75 (-12.82%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:GCZA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -12.82% | 2,500 |
| Oct 22, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 8.33% | - |
| Oct 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 8.00% | - |
| Oct 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | - |
| Oct 19, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 3.81% | - |
| Oct 16, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 5.83% | - |
| Oct 15, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | -2.62% | - |
| Oct 14, 2026 | 4.54 | 4.58 | 4.54 | 4.58 | 4.58 | 8.53% | - |
| Oct 13, 2026 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | -1.40% | - |
| Oct 12, 2026 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | 0.47% | - |
| Oct 9, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -4.05% | - |
| Oct 8, 2026 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | - | - |
| Oct 7, 2026 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | 6.73% | - |
| Oct 6, 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -5.45% | - |
| Oct 5, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -0.90% | - |
| Oct 2, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 12.12% | - |
| Oct 1, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -4.35% | - |
| Sep 30, 2026 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Sep 29, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | -6.73% | - |
| Sep 28, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.76% | - |
| Sep 25, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 12.38% | - |
| Sep 24, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -6.91% | - |
| Sep 23, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | - | - |
| Sep 22, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 2.84% | - |
| Sep 21, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -12.81% | - |
| Sep 18, 2026 | 4.84 | 4.84 | 4.82 | 4.84 | 4.84 | 0.41% | - |
| Sep 17, 2026 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | 0.42% | - |
| Sep 16, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 15, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | 1.90% | - |
| Sep 14, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.71 | -2.05% | - |
| Sep 11, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.81 | - | - |
| Sep 10, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.81 | 0.41% | - |
| Sep 9, 2026 | 4.88 | 4.88 | 4.86 | 4.86 | 4.79 | -0.41% | - |
| Sep 8, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.81 | - | - |
| Sep 7, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.81 | - | - |
| Sep 4, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.81 | 1.24% | - |
| Sep 3, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.75 | -0.41% | - |
| Sep 2, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.77 | 8.52% | - |
| Sep 1, 2026 | 4.76 | 4.76 | 4.46 | 4.46 | 4.40 | -9.72% | - |
| Aug 31, 2026 | 4.96 | 4.96 | 4.94 | 4.94 | 4.87 | -9.36% | - |
| Aug 28, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.37 | 15.47% | - |
| Aug 26, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.65 | -5.60% | - |
| Aug 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.93 | 9.17% | - |
| Aug 24, 2026 | 4.58 | 4.60 | 4.58 | 4.58 | 4.51 | - | - |
| Aug 21, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.51 | 0.88% | - |
| Aug 20, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.47 | -4.62% | - |
| Aug 19, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.69 | -0.42% | - |
| Aug 18, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.71 | -1.65% | - |
| Aug 17, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.79 | -0.41% | - |
| Aug 14, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.81 | -0.41% | - |