Gray Media, Inc. (FRA:GCZB)
Germany · Delayed Price · Currency is EUR 4.160
+0.120 (2.97%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:GCZB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 2.97% | 500 |
| Oct 22, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.94% | - |
| Oct 21, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 3.52% | - |
| Oct 20, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.53% | - |
| Oct 19, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.01% | - |
| Oct 16, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 3.13% | - |
| Oct 15, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -4.48% | - |
| Oct 14, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.55% | - |
| Oct 13, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -3.45% | - |
| Oct 12, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -4.69% | - |
| Oct 9, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Oct 8, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2.90% | - |
| Oct 7, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| Oct 6, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 2.49% | - |
| Oct 5, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Oct 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.01% | - |
| Oct 1, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Sep 30, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.00% | - |
| Sep 29, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Sep 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Sep 25, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Sep 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.96% | - |
| Sep 23, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.49% | - |
| Sep 22, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 3.61% | - |
| Sep 21, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.48% | - |
| Sep 18, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -3.37% | - |
| Sep 17, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Sep 16, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.96% | - |
| Sep 15, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 2.18% | - |
| Sep 14, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.09 | - | - |
| Sep 11, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.09 | 2.46% | - |
| Sep 10, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.99 | -0.98% | - |
| Sep 9, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.03 | -2.84% | - |
| Sep 8, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.15 | -0.47% | - |
| Sep 7, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.17 | -0.47% | - |
| Sep 4, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.19 | 0.47% | - |
| Sep 3, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.17 | 3.92% | - |
| Sep 2, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.01 | -2.86% | - |
| Sep 1, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.13 | 1.94% | - |
| Aug 31, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.05 | 0.98% | - |
| Aug 28, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.01 | -2.86% | - |
| Aug 27, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.13 | -2.33% | - |
| Aug 26, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.23 | 1.90% | - |
| Aug 25, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.15 | 0.48% | - |
| Aug 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.13 | 1.45% | - |
| Aug 21, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.07 | -2.82% | - |
| Aug 20, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.19 | 1.91% | - |
| Aug 19, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.11 | -2.34% | - |
| Aug 18, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.21 | -4.89% | - |
| Aug 17, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.43 | 3.21% | - |