Gray Media, Inc. (FRA:GCZB)
Germany · Delayed Price · Currency is EUR 4.140
+0.060 (1.47%)
At close: Jan 2, 2026
Gray Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.15% | - |
| Jan 8, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -8.37% | - |
| Jan 7, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.87% | - |
| Jan 6, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 2.45% | - |
| Jan 5, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.45% | - |
| Jan 2, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.47% | - |
| Dec 30, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.92% | - |
| Dec 29, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.46% | - |
| Dec 23, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -5.96% | - |
| Dec 22, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 2.83% | - |
| Dec 19, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.40% | - |
| Dec 18, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.71% | - |
| Dec 17, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.31% | - |
| Dec 16, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -3.57% | - |
| Dec 15, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -4.68% | - |
| Dec 12, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.63 | 5.86% | - |
| Dec 11, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.38 | 4.23% | - |
| Dec 10, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.20 | 2.90% | - |
| Dec 9, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.08 | 5.61% | - |
| Dec 8, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.86 | -1.51% | - |
| Dec 5, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.92 | -3.40% | - |
| Dec 4, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.06 | 4.04% | - |
| Dec 3, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.90 | -1.98% | - |
| Dec 2, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.98 | -3.35% | - |
| Dec 1, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.12 | -2.34% | - |
| Nov 28, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.22 | - | - |
| Nov 27, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.22 | 1.42% | - |
| Nov 26, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.16 | 3.94% | - |
| Nov 25, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.00 | 1.00% | - |
| Nov 24, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.96 | 3.61% | - |
| Nov 21, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.82 | -6.28% | - |
| Nov 20, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.08 | 0.49% | - |
| Nov 19, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.06 | -0.48% | - |
| Nov 18, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.08 | 3.50% | - |
| Nov 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.94 | -3.38% | - |
| Nov 14, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.08 | -1.90% | - |
| Nov 13, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.16 | -3.65% | - |
| Nov 12, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.32 | 0.46% | - |
| Nov 11, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.30 | 3.81% | - |
| Nov 10, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.14 | 5.00% | - |
| Nov 7, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.94 | 2.56% | - |
| Nov 6, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.84 | -0.51% | - |
| Nov 5, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.86 | -0.51% | - |
| Nov 4, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.88 | - | - |
| Nov 3, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.88 | 0.51% | - |
| Oct 31, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.86 | 4.26% | - |
| Oct 30, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.71 | -2.59% | - |
| Oct 29, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.80 | -1.53% | - |
| Oct 28, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.86 | -6.67% | - |
| Oct 27, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.14 | 1.94% | - |