Grenke AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	14.78	15.14	14.78	15.14	15.14	1.75%	347
Dec 4, 2025	14.88	14.88	14.88	14.88	14.88	-0.67%	82
Dec 3, 2025	14.98	14.98	14.98	14.98	14.98	-0.40%	-
Dec 2, 2025	15.44	15.44	15.04	15.04	15.04	-4.08%	300
Dec 1, 2025	15.68	15.68	15.68	15.68	15.68	1.42%	75
Nov 28, 2025	15.46	15.46	15.46	15.46	15.46	-0.13%	-
Nov 27, 2025	14.64	15.48	14.64	15.48	15.48	6.32%	490
Nov 26, 2025	14.46	14.56	14.46	14.56	14.56	1.53%	100
Nov 25, 2025	14.34	14.34	14.34	14.34	14.34	-0.28%	-
Nov 24, 2025	14.16	14.38	14.16	14.38	14.38	3.90%	450
Nov 21, 2025	13.86	13.86	13.84	13.84	13.84	-1.42%	200
Nov 20, 2025	13.92	14.04	13.92	14.04	14.04	6.36%	1,000
Nov 19, 2025	13.54	13.54	13.20	13.20	13.20	-1.79%	200
Nov 18, 2025	14.08	14.08	13.44	13.44	13.44	-6.01%	200
Nov 17, 2025	14.16	14.30	14.16	14.30	14.30	-1.79%	536