Gray Media, Inc. (FRA:GCZA)
Germany · Delayed Price · Currency is EUR 4.720
-0.280 (-5.60%)
At close: Aug 26, 2026
FRA:GCZA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | - | -5.60% | - |
| Aug 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 9.17% | - |
| Aug 24, 2026 | 4.58 | 4.60 | 4.58 | 4.58 | 4.58 | - | - |
| Aug 21, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.88% | - |
| Aug 20, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -4.62% | - |
| Aug 19, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | -0.42% | - |
| Aug 18, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.65% | - |
| Aug 17, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.41% | - |
| Aug 14, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.41% | - |
| Aug 13, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.51% | - |
| Aug 12, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Aug 11, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.24% | - |
| Aug 10, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -11.19% | - |
| Aug 7, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Aug 6, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Aug 5, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| Aug 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 3, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 31, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Jul 30, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 3.67% | - |
| Jul 29, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -3.54% | - |
| Jul 28, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | -1.74% | 2,500 |
| Jul 27, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 3.60% | - |
| Jul 24, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jul 23, 2026 | 6.15 | 6.15 | 5.55 | 5.55 | 5.55 | -9.76% | 1 |
| Jul 22, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -12.77% | - |
| Jul 21, 2026 | 7.05 | 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% | - |