Gray Media, Inc. (FRA:GCZB)
Germany · Delayed Price · Currency is EUR 4.880
-0.270 (-5.24%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:GCZB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| 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% | - |