Grenke AG (FRA:GLJ)
Germany · Delayed Price · Currency is EUR 15.86
+0.16 (1.02%)
At close: Jan 9, 2026
Grenke AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 14.18 | 14.56 | 14.18 | 14.56 | 14.56 | 2.97% | 100 |
| Nov 13, 2025 | 15.68 | 15.68 | 14.00 | 14.14 | 14.14 | -4.72% | 1,110 |
| Nov 12, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.27% | - |
| Nov 11, 2025 | 14.76 | 14.88 | 14.76 | 14.88 | 14.88 | 0.13% | 1,000 |
| Nov 10, 2025 | 14.44 | 14.86 | 14.44 | 14.86 | 14.86 | 3.92% | 60 |
| Nov 7, 2025 | 14.34 | 14.34 | 14.30 | 14.30 | 14.30 | -0.28% | 300 |
| Nov 6, 2025 | 14.36 | 14.36 | 14.34 | 14.34 | 14.34 | -0.55% | 150 |
| Nov 5, 2025 | 14.46 | 14.46 | 14.30 | 14.42 | 14.42 | -1.23% | 4,300 |
| Nov 4, 2025 | 14.76 | 14.76 | 14.60 | 14.60 | 14.60 | -2.41% | 400 |
| Nov 3, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.13% | - |
| Oct 31, 2025 | 15.12 | 15.12 | 14.98 | 14.98 | 14.98 | -1.83% | 55 |
| Oct 30, 2025 | 15.28 | 15.28 | 15.26 | 15.26 | 15.26 | -0.78% | 250 |
| Oct 29, 2025 | 15.50 | 15.50 | 15.38 | 15.38 | 15.38 | -0.26% | 250 |
| Oct 28, 2025 | 15.78 | 15.78 | 15.42 | 15.42 | 15.42 | -4.46% | 1,370 |
| Oct 27, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 2.41% | - |