Gray Media, Inc. (FRA:GCZB)
Germany · Delayed Price · Currency is EUR 3.580
+0.140 (4.07%)
Last updated: Jul 21, 2026, 8:03 AM CET
FRA:GCZB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 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% | - |
| 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% | - |