Grenke AG (FRA:GLJ)
Germany · Delayed Price · Currency is EUR 16.24
-0.32 (-1.93%)
At close: Sep 9, 2025
Grenke AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | - | -1.93% | 2 |
| Sep 8, 2025 | 16.52 | 16.56 | 16.52 | 16.56 | - | -3.04% | 2 |
| Sep 5, 2025 | 16.94 | 17.08 | 16.94 | 17.08 | - | -0.70% | 100 |
| Sep 4, 2025 | 16.38 | 17.20 | 16.38 | 17.20 | - | 4.12% | 1,000 |
| Sep 3, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | - | -0.24% | 1,633 |
| Sep 2, 2025 | 16.88 | 16.88 | 16.20 | 16.56 | - | -2.59% | 1,633 |
| Sep 1, 2025 | 17.02 | 17.02 | 17.00 | 17.00 | - | 0.59% | 100 |
| Aug 29, 2025 | 17.12 | 17.12 | 16.90 | 16.90 | - | -2.09% | 780 |
| Aug 28, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | - | -1.03% | 60 |
| Aug 27, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | - | -3.43% | 60 |
| Aug 26, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | - | -0.55% | - |
| Aug 25, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | - | 3.06% | 60 |
| Aug 22, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | - | -0.23% | 984 |
| Aug 21, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | - | 1.96% | 984 |
| Aug 20, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | - | 0.46% | - |
| Aug 19, 2025 | 17.56 | 17.56 | 17.24 | 17.24 | - | -1.49% | 984 |
| Aug 18, 2025 | 17.80 | 17.80 | 17.50 | 17.50 | - | -3.63% | 3 |
| Aug 15, 2025 | 18.64 | 18.64 | 18.04 | 18.16 | - | 1.34% | 1,000 |
| Aug 14, 2025 | 18.20 | 18.20 | 17.92 | 17.92 | - | 0.22% | 1,400 |
| Aug 13, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | - | -0.89% | 270 |
| Aug 12, 2025 | 17.92 | 18.04 | 17.92 | 18.04 | - | 2.15% | 270 |
| Aug 11, 2025 | 17.54 | 17.66 | 17.54 | 17.66 | - | 1.15% | 100 |
| Aug 8, 2025 | 17.08 | 17.52 | 17.08 | 17.46 | - | 2.59% | 384 |
| Aug 7, 2025 | 16.86 | 17.02 | 16.86 | 17.02 | - | 0.47% | 175 |
| Aug 6, 2025 | 16.42 | 16.94 | 16.42 | 16.94 | - | 3.29% | 2,300 |
| Aug 5, 2025 | 16.48 | 16.48 | 16.36 | 16.40 | - | -0.61% | 1,000 |
| Aug 4, 2025 | 17.22 | 17.22 | 16.50 | 16.50 | - | -4.07% | 400 |
| Aug 1, 2025 | 17.68 | 17.68 | 17.20 | 17.20 | - | -3.37% | 600 |
| Jul 31, 2025 | 18.20 | 18.20 | 17.80 | 17.80 | - | -1.98% | 559 |
| Jul 30, 2025 | 17.94 | 18.16 | 17.94 | 18.16 | - | 2.48% | 402 |
| Jul 29, 2025 | 18.92 | 18.98 | 17.50 | 17.72 | - | -5.74% | 1,702 |
| Jul 28, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | - | 0.32% | 20 |
| Jul 25, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | - | -0.43% | 125 |
| Jul 24, 2025 | 18.40 | 18.82 | 18.40 | 18.82 | - | 2.51% | 332 |
| Jul 23, 2025 | 17.90 | 18.36 | 17.90 | 18.36 | - | 4.08% | 1,275 |
| Jul 22, 2025 | 17.70 | 17.70 | 17.60 | 17.64 | - | -1.45% | 200 |
| Jul 21, 2025 | 17.70 | 17.90 | 17.70 | 17.90 | - | 2.17% | 210 |
| Jul 18, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | - | -1.68% | 10 |
| Jul 17, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | - | 2.53% | 10 |
| Jul 16, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | - | -0.80% | 10 |
| Jul 15, 2025 | 17.26 | 17.52 | 17.26 | 17.52 | - | 1.39% | 10 |
| Jul 14, 2025 | 17.20 | 17.28 | 17.20 | 17.28 | - | -0.69% | 4,000 |
| Jul 11, 2025 | 17.86 | 17.86 | 17.40 | 17.40 | - | -0.68% | 20 |
| Jul 10, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | - | -0.68% | 1,455 |
| Jul 9, 2025 | 17.08 | 17.64 | 17.08 | 17.64 | - | 6.01% | 1,455 |
| Jul 8, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | - | -1.30% | 800 |
| Jul 7, 2025 | 16.82 | 16.86 | 16.82 | 16.86 | - | -0.12% | 800 |
| Jul 4, 2025 | 16.64 | 16.96 | 16.58 | 16.88 | - | 1.56% | 1,715 |
| Jul 3, 2025 | 16.18 | 16.62 | 16.18 | 16.62 | - | 4.79% | 2,148 |
| Jul 2, 2025 | 15.70 | 15.86 | 15.70 | 15.86 | - | 0.13% | 103 |