Gray Media, Inc. (FRA:GCZA)
Germany · Delayed Price · Currency is EUR 7.05
+0.85 (13.71%)
Last updated: Jul 21, 2026, 9:55 AM CET
FRA:GCZA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | - | 13.71% | - |
| Jul 20, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jul 17, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | - |
| Jul 16, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Jul 15, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Jul 14, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 6.78% | - |
| Jul 13, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -5.60% | - |
| Jul 10, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jul 9, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jul 8, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jul 7, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 5.93% | - |
| Jul 6, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.48% | - |
| Jul 3, 2026 | 5.85 | 6.05 | 5.85 | 6.05 | 6.05 | 2.54% | - |
| Jul 2, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Jul 1, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Jun 30, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Jun 29, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -11.54% | - |
| Jun 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 11.11% | - |
| Jun 25, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -14.60% | - |
| Jun 24, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 8.73% | - |
| Jun 23, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 9.57% | - |
| Jun 22, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | - | - |
| Jun 19, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -14.81% | - |
| Jun 18, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 3.05% | - |
| Jun 17, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Jun 16, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -3.65% | - |
| Jun 15, 2026 | 6.85 | 6.90 | 6.85 | 6.85 | 6.85 | 0.28% | - |
| Jun 12, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.83 | 6.15% | - |
| Jun 11, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.43 | -7.14% | - |
| Jun 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.93 | 5.26% | - |
| Jun 9, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.58 | 2.31% | - |
| Jun 8, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.43 | 10.17% | 100 |
| Jun 5, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.84 | -9.92% | - |
| Jun 4, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.48 | -4.38% | - |
| Jun 3, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.78 | -1.44% | - |
| Jun 2, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.88 | 24.11% | - |
| Jun 1, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.54 | -10.40% | - |
| May 29, 2026 | 6.25 | 6.30 | 6.25 | 6.25 | 6.19 | -3.10% | - |
| May 28, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.39 | -4.44% | - |
| May 27, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.68 | -1.46% | - |
| May 26, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.78 | -2.14% | - |
| May 25, 2026 | 6.80 | 7.00 | 6.80 | 7.00 | 6.93 | - | - |
| May 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.93 | -10.26% | - |
| May 21, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.72 | 14.71% | - |
| May 20, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.73 | -20.93% | - |
| May 19, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.51 | 0.58% | - |
| May 18, 2026 | 8.55 | 8.60 | 8.55 | 8.55 | 8.46 | -0.58% | - |
| May 15, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 8.51 | 0.58% | - |
| May 14, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.46 | - | - |
| May 13, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.46 | -8.56% | - |