Gray Media, Inc. (FRA:GCZB)
Germany · Delayed Price · Currency is EUR 4.140
-0.120 (-2.82%)
Last updated: Feb 20, 2026, 8:04 AM CET
Gray Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.82% | - |
| Feb 19, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 5.97% | - |
| Feb 18, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.55% | - |
| Feb 17, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.01% | - |
| Feb 16, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.06% | - |
| Feb 13, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.96% | - |
| Feb 12, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.98% | - |
| Feb 11, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 3.55% | - |
| Feb 10, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 7.07% | - |
| Feb 9, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | - |
| Feb 6, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.61% | - |
| Feb 5, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| Feb 4, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.59% | - |
| Feb 3, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 3.21% | - |
| Feb 2, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 5.65% | - |
| Jan 30, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | - |
| Jan 29, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.78% | - |
| Jan 28, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Jan 27, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jan 26, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -5.21% | - |
| Jan 23, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.05% | - |
| Jan 22, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.60% | - |
| Jan 21, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.06% | - |
| Jan 20, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -3.08% | - |
| Jan 19, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.04% | - |
| Jan 16, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 4.89% | - |
| Jan 15, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.10% | - |
| Jan 14, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.09% | - |
| Jan 13, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -4.17% | - |
| Jan 12, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.05% | - |
| 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% | - |