Gray Media, Inc. (FRA:GCZB)
Germany · Delayed Price · Currency is EUR 4.040
+0.020 (0.50%)
At close: Mar 27, 2026
FRA:GCZB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | - |
| Mar 26, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -3.37% | - |
| Mar 25, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Mar 24, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 7.25% | - |
| Mar 23, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.12% | - |
| Mar 20, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.56% | - |
| Mar 19, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -5.42% | - |
| Mar 18, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Mar 17, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.46% | - |
| Mar 16, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.96% | - |
| Mar 13, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -2.35% | - |
| Mar 12, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.19 | -5.75% | - |
| Mar 11, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.45 | 2.26% | - |
| Mar 10, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.35 | -3.49% | - |
| Mar 9, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.51 | -2.55% | - |
| Mar 6, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.62 | -2.89% | - |
| Mar 5, 2026 | 4.82 | 4.84 | 4.82 | 4.84 | 4.76 | 9.01% | - |
| Mar 4, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.37 | - | - |
| Mar 3, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.37 | 2.78% | - |
| Mar 2, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.25 | -12.90% | - |
| Feb 27, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.88 | 23.38% | - |
| Feb 26, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.95 | -0.99% | - |
| Feb 25, 2026 | 3.94 | 4.06 | 3.94 | 4.06 | 3.99 | 2.53% | 1,000 |
| Feb 24, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.90 | -2.46% | - |
| Feb 23, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.99 | -1.93% | - |
| Feb 20, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.07 | -2.82% | - |
| Feb 19, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.19 | 5.97% | - |
| Feb 18, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.95 | 2.55% | - |
| Feb 17, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.86 | -1.01% | - |
| Feb 16, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.90 | 2.06% | - |
| Feb 13, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.82 | -3.96% | - |
| Feb 12, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.97 | -0.98% | - |
| Feb 11, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.01 | 3.55% | - |
| Feb 10, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.88 | 7.07% | - |
| Feb 9, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.62 | 0.55% | - |
| Feb 6, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.60 | -1.61% | - |
| Feb 5, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.66 | -1.06% | - |
| Feb 4, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.70 | -2.59% | - |
| Feb 3, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.80 | 3.21% | - |
| Feb 2, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.68 | 5.65% | - |
| Jan 30, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.48 | 1.14% | - |
| Jan 29, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | -2.78% | - |
| Jan 28, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.54 | -1.10% | - |
| Jan 27, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.58 | - | - |
| Jan 26, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.58 | -5.21% | - |
| Jan 23, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.78 | 1.05% | - |
| Jan 22, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.74 | 1.60% | - |
| Jan 21, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.68 | -1.06% | - |
| Jan 20, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.72 | -3.08% | - |
| Jan 19, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.84 | 1.04% | - |