Grenke AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	14.84	14.84	14.70	14.84	14.84	-0.67%	270
Feb 19, 2026	14.94	14.94	14.94	14.94	14.94	0.95%	-
Feb 18, 2026	14.80	14.80	14.80	14.80	14.80	0.41%	-
Feb 17, 2026	14.76	14.84	14.74	14.74	14.74	-1.34%	1,000
Feb 16, 2026	14.86	14.94	14.86	14.94	14.94	0.81%	1,200
Feb 13, 2026	14.82	14.82	14.82	14.82	14.82	-1.72%	-
Feb 12, 2026	14.68	15.08	14.68	15.08	15.08	0.27%	300
Feb 11, 2026	15.04	15.04	15.04	15.04	15.04	0.27%	-
Feb 10, 2026	15.00	15.00	15.00	15.00	15.00	1.35%	200
Feb 9, 2026	14.80	14.80	14.80	14.80	14.80	1.51%	342
Feb 6, 2026	14.08	14.58	14.08	14.58	14.58	2.68%	50
Feb 5, 2026	14.24	14.24	14.20	14.20	14.20	-0.70%	216
Feb 4, 2026	14.30	14.30	14.30	14.30	14.30	-	-
Feb 3, 2026	14.60	14.70	14.30	14.30	14.30	-0.97%	50
Feb 2, 2026	14.34	14.44	14.34	14.44	14.44	-2.30%	800
Jan 30, 2026	14.78	14.78	14.78	14.78	14.78	-0.27%	-
Jan 29, 2026	15.08	15.08	14.82	14.82	14.82	-1.85%	800
Jan 28, 2026	15.18	15.18	15.10	15.10	15.10	-0.40%	1
Jan 27, 2026	15.18	15.24	15.16	15.16	15.16	-1.04%	512
Jan 26, 2026	15.26	15.32	15.26	15.32	15.32	-0.39%	1,100
Jan 23, 2026	15.44	15.44	15.26	15.38	15.38	0.13%	955
Jan 22, 2026	15.44	15.44	15.28	15.36	15.36	3.36%	4,860
Jan 21, 2026	14.68	14.86	14.68	14.86	14.86	-2.37%	500
Jan 20, 2026	15.22	15.22	15.22	15.22	15.22	-0.78%	-
Jan 19, 2026	15.34	15.34	15.34	15.34	15.34	-1.16%	-
Jan 16, 2026	15.68	15.68	15.52	15.52	15.52	-1.90%	500
Jan 15, 2026	15.82	15.82	15.82	15.82	15.82	0.25%	-
Jan 14, 2026	15.78	15.78	15.78	15.78	15.78	0.51%	-
Jan 13, 2026	15.66	15.70	15.50	15.70	15.70	0.26%	1,309
Jan 12, 2026	15.98	15.98	15.64	15.66	15.66	-1.26%	490
Jan 9, 2026	15.86	15.86	15.86	15.86	15.86	1.02%	-
Jan 8, 2026	15.76	15.76	15.60	15.70	15.70	-0.51%	600
Jan 7, 2026	15.50	15.78	15.50	15.78	15.78	2.47%	1,000
Jan 6, 2026	15.52	15.52	15.40	15.40	15.40	-0.65%	165
Jan 5, 2026	15.50	15.50	15.50	15.50	15.50	0.91%	-
Jan 2, 2026	15.62	15.62	15.36	15.36	15.36	-2.04%	100
Dec 30, 2025	15.50	15.68	15.50	15.68	15.68	0.51%	1,011
Dec 29, 2025	15.32	15.60	15.32	15.60	15.60	2.77%	3,030
Dec 23, 2025	15.18	15.26	15.18	15.18	15.18	1.61%	309
Dec 22, 2025	15.00	15.00	14.94	14.94	14.94	-1.06%	1,183
Dec 19, 2025	14.92	15.10	14.92	15.10	15.10	2.44%	100
Dec 18, 2025	14.74	14.74	14.74	14.74	14.74	0.14%	-
Dec 17, 2025	14.72	14.72	14.72	14.72	14.72	-0.54%	500
Dec 16, 2025	14.58	14.80	14.58	14.80	14.80	2.07%	100
Dec 15, 2025	14.80	14.80	14.50	14.50	14.50	-3.72%	1,090
Dec 12, 2025	14.78	15.06	14.78	15.06	15.06	2.03%	150
Dec 11, 2025	14.76	14.76	14.76	14.76	14.76	-0.81%	-
Dec 10, 2025	14.88	14.96	14.88	14.88	14.88	-	1,599
Dec 9, 2025	14.88	14.88	14.88	14.88	14.88	-0.80%	-
Dec 8, 2025	15.24	15.24	14.90	15.00	15.00	-0.92%	4,201