Skip to main content
logo
Grenke AG (FRA:GLJ)
Germany flag Germany · Delayed Price · Currency is EUR
15.44
-0.24 (-1.53%)
Last updated: Dec 2, 2025, 8:04 AM CET

Grenke AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 202515.6815.6815.6815.6815.681.42%75
Nov 28, 202515.4615.4615.4615.4615.46-0.13%-
Nov 27, 202514.6415.4814.6415.4815.486.32%490
Nov 26, 202514.4614.5614.4614.5614.561.53%100
Nov 25, 202514.3414.3414.3414.3414.34-0.28%-
Nov 24, 202514.1614.3814.1614.3814.383.90%450
Nov 21, 202513.8613.8613.8413.8413.84-1.42%200
Nov 20, 202513.9214.0413.9214.0414.046.36%1,000
Nov 19, 202513.5413.5413.2013.2013.20-1.79%200
Nov 18, 202514.0814.0813.4413.4413.44-6.01%200
Nov 17, 202514.1614.3014.1614.3014.30-1.79%536
Nov 14, 202514.1814.5614.1814.5614.562.97%100
Nov 13, 202515.6815.6814.0014.1414.14-4.72%1,110
Nov 12, 202514.8414.8414.8414.8414.84-0.27%-
Nov 11, 202514.7614.8814.7614.8814.880.13%1,000
Nov 10, 202514.4414.8614.4414.8614.863.92%60
Nov 7, 202514.3414.3414.3014.3014.30-0.28%300
Nov 6, 202514.3614.3614.3414.3414.34-0.55%150
Nov 5, 202514.4614.4614.3014.4214.42-1.23%4,300
Nov 4, 202514.7614.7614.6014.6014.60-2.41%400
Nov 3, 202514.9614.9614.9614.9614.96-0.13%-
Oct 31, 202515.1215.1214.9814.9814.98-1.83%55
Oct 30, 202515.2815.2815.2615.2615.26-0.78%250
Oct 29, 202515.5015.5015.3815.3815.38-0.26%250
Oct 28, 202515.7815.7815.4215.4215.42-4.46%1,370
Oct 27, 202516.1416.1416.1416.1416.142.41%-
Oct 24, 202515.7615.7615.7615.7615.761.42%-
Oct 23, 202515.5415.5415.5415.5415.54-1.89%-
Oct 22, 202515.8415.8415.8415.8415.84-0.25%-
Oct 21, 202515.8815.8815.8815.8815.880.51%-
Oct 20, 202515.8015.8015.8015.8015.800.77%30
Oct 17, 202515.6815.6815.6815.6815.68-220
Oct 16, 202515.7815.7815.6815.6815.68-1.38%100
Oct 15, 202515.9616.0615.8415.9015.90-626
Oct 14, 202516.2816.2815.9015.9015.90-2.81%2
Oct 13, 202516.3616.3616.3616.3616.36-3.20%-
Oct 10, 202516.9016.9016.9016.9016.900.60%-
Oct 9, 202516.5616.8016.5616.8016.801.33%300
Oct 8, 202516.5816.5816.5816.5816.58-0.36%-
Oct 7, 202516.5416.6416.4816.6416.64-0.72%121
Oct 6, 202516.7616.7616.7616.7616.760.36%-
Oct 3, 202516.5816.7016.5816.7016.700.72%200
Oct 2, 202516.2816.7016.2816.5816.580.24%406
Oct 1, 202516.5416.5416.5416.5416.54-0.12%-
Sep 30, 202516.6816.6816.5616.5616.56-0.96%100
Sep 29, 202516.8616.8616.7216.7216.72-0.71%1
Sep 26, 202516.8416.8416.8416.8416.84-2.88%-
Sep 25, 202517.3417.3417.3417.3417.34-0.57%-
Sep 24, 202517.3617.4417.3617.4417.440.11%100
Sep 23, 202517.3018.0017.3017.4217.427.93%316