Gray Media, Inc. (FRA:GCZB)
Germany · Delayed Price · Currency is EUR 3.440
-0.020 (-0.58%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:GCZB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.58% | - |
| Jun 2, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.17% | - |
| Jun 1, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -3.93% | - |
| May 29, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| May 28, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.72% | - |
| May 27, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| May 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| May 25, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| May 22, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 4.73% | - |
| May 21, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| May 20, 2026 | 3.34 | 3.40 | 3.34 | 3.40 | 3.40 | -5.03% | 500 |
| May 19, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.70% | - |
| May 18, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.12% | - |
| May 15, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| May 14, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -3.78% | - |
| May 13, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| May 12, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | - |
| May 11, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -3.14% | - |
| May 8, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -15.49% | - |
| May 7, 2026 | 4.70 | 4.70 | 4.50 | 4.52 | 4.52 | -3.42% | 2,000 |
| May 6, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.85% | - |
| May 5, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.07% | - |
| May 4, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 2.99% | - |
| Apr 30, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -5.26% | - |
| Apr 29, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 2.92% | - |
| Apr 28, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.27% | - |
| Apr 27, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.87% | - |
| Apr 24, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -5.24% | - |
| Apr 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Apr 22, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Apr 21, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.42% | - |
| Apr 20, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.47% | - |
| Apr 17, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | - |
| Apr 16, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 2.99% | - |
| Apr 15, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 5.41% | - |
| Apr 14, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.45% | - |
| Apr 13, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 5.69% | - |
| Apr 10, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.96% | - |
| Apr 9, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.79% | - |
| Apr 8, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 6.44% | - |
| Apr 7, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 8.60% | - |
| Apr 2, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| Apr 1, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -3.09% | - |
| Mar 31, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.51% | - |
| Mar 30, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.49% | - |
| 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% | - |