Gray Media, Inc. (FRA:GCZB)
Germany · Delayed Price · Currency is EUR 3.100
-0.380 (-10.92%)
At close: Jun 26, 2026
FRA:GCZB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -10.92% | - |
| Jun 25, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.16% | - |
| Jun 24, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 4.24% | - |
| Jun 23, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | - |
| Jun 22, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Jun 19, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.23% | - |
| Jun 18, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.41% | - |
| Jun 17, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.84% | - |
| Jun 16, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -4.12% | - |
| Jun 15, 2026 | 3.34 | 3.40 | 3.34 | 3.40 | 3.40 | -0.32% | 500 |
| Jun 12, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.41 | -0.57% | - |
| Jun 11, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.43 | - | - |
| Jun 10, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.43 | 1.16% | - |
| Jun 9, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.39 | - | - |
| Jun 8, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.39 | 0.58% | - |
| Jun 5, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.37 | 5.52% | - |
| Jun 4, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.20 | -5.23% | - |
| Jun 3, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.37 | -0.58% | - |
| Jun 2, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.39 | 1.17% | - |
| Jun 1, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.35 | -3.93% | - |
| May 29, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.49 | 0.56% | - |
| May 28, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.47 | 1.72% | - |
| May 27, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.41 | -0.57% | - |
| May 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.43 | -0.57% | - |
| May 25, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.45 | -0.56% | - |
| May 22, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.47 | 4.73% | - |
| May 21, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.31 | -0.59% | - |
| May 20, 2026 | 3.34 | 3.40 | 3.34 | 3.40 | 3.33 | -5.03% | 500 |
| May 19, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.51 | 1.70% | - |
| May 18, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.45 | -1.12% | - |
| May 15, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.49 | - | - |
| May 14, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.49 | -3.78% | - |
| May 13, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.63 | -0.54% | - |
| May 12, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.65 | 0.54% | - |
| May 11, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.63 | -3.14% | - |
| May 8, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.74 | -15.49% | - |
| May 7, 2026 | 4.70 | 4.70 | 4.50 | 4.52 | 4.43 | -3.42% | 2,000 |
| May 6, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.59 | -0.85% | - |
| May 5, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.63 | -2.07% | - |
| May 4, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.72 | 2.99% | - |
| Apr 30, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.59 | -5.26% | - |
| Apr 29, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.84 | 2.92% | - |
| Apr 28, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.70 | 1.27% | - |
| Apr 27, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.65 | -2.87% | - |
| Apr 24, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.78 | -5.24% | - |
| Apr 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.05 | -1.90% | - |
| Apr 22, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.15 | 0.96% | - |
| Apr 21, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.10 | 4.42% | - |
| Apr 20, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.88 | 2.47% | - |
| Apr 17, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.76 | 0.83% | - |