Gray Media, Inc. (FRA:GCZB)
Germany · Delayed Price · Currency is EUR 4.300
+0.080 (1.90%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:GCZB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.90% | - |
| Aug 25, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| Aug 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.45% | - |
| Aug 21, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.82% | - |
| Aug 20, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.91% | - |
| Aug 19, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.34% | - |
| Aug 18, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -4.89% | - |
| Aug 17, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.21% | - |
| Aug 14, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 3.32% | - |
| Aug 13, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.93% | - |
| Aug 12, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -3.72% | - |
| Aug 11, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -7.33% | - |
| Aug 10, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 25.41% | - |
| Aug 7, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.60% | - |
| Aug 6, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.62% | - |
| Aug 5, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.65% | - |
| Aug 4, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 4.00% | - |
| Aug 3, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.13% | - |
| Jul 31, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -4.32% | - |
| Jul 30, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | - |
| Jul 29, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 5.17% | - |
| Jul 28, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Jul 27, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.35% | - |
| Jul 24, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.73% | - |
| Jul 23, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.81% | - |
| Jul 22, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Jul 21, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 4.07% | - |
| Jul 20, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.71% | - |
| Jul 17, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Jul 16, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 6.02% | - |
| Jul 15, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.92% | - |
| Jul 14, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 4.27% | - |
| Jul 13, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Jul 10, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jul 9, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -3.55% | - |
| Jul 8, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.87% | - |
| Jul 7, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.79% | - |
| Jul 6, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Jul 3, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 3.45% | - |
| Jul 2, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Jul 1, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.58% | - |
| Jun 30, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.99% | - |
| Jun 29, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 7.74% | - |
| 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% | - |