Grenke AG (FRA:GLJ)
Germany · Delayed Price · Currency is EUR 18.02
+0.30 (1.69%)
Last updated: Jul 30, 2025
Grenke AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 15.74 | 15.96 | 15.74 | 15.84 | - | 0.38% | 235 |
| Jun 30, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | - | 1.28% | - |
| Jun 27, 2025 | 15.04 | 15.66 | 15.04 | 15.58 | - | 3.45% | 210 |
| Jun 26, 2025 | 14.72 | 15.06 | 14.72 | 15.06 | - | 2.59% | 1,452 |
| Jun 25, 2025 | 14.64 | 14.68 | 14.64 | 14.68 | - | 0.55% | 20 |
| Jun 24, 2025 | 13.84 | 14.60 | 13.84 | 14.60 | - | 6.41% | 500 |
| Jun 23, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | - | -0.44% | 250 |
| Jun 20, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | - | - | 250 |
| Jun 19, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | - | 1.77% | 250 |
| Jun 18, 2025 | 13.90 | 13.90 | 13.54 | 13.54 | - | -2.45% | 250 |
| Jun 17, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | - | -0.14% | 1,200 |
| Jun 16, 2025 | 13.70 | 13.90 | 13.70 | 13.90 | - | -1.28% | 1,200 |
| Jun 13, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | - | -0.56% | - |
| Jun 12, 2025 | 14.14 | 14.16 | 14.14 | 14.16 | - | -1.39% | 250 |
| Jun 11, 2025 | 14.20 | 14.36 | 14.20 | 14.36 | - | 1.13% | 373 |
| Jun 10, 2025 | 14.40 | 14.40 | 14.20 | 14.20 | - | -2.20% | 250 |
| Jun 9, 2025 | 14.40 | 14.64 | 14.40 | 14.52 | - | 0.83% | 715 |
| Jun 6, 2025 | 13.80 | 14.40 | 13.80 | 14.40 | - | 4.50% | 170 |
| Jun 5, 2025 | 14.10 | 14.10 | 13.78 | 13.78 | - | -1.43% | 350 |
| Jun 4, 2025 | 13.94 | 14.00 | 13.94 | 13.98 | - | -0.29% | 300 |
| Jun 3, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | - | -0.14% | 1,000 |
| Jun 2, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | - | 0.57% | 1,000 |
| May 30, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | - | 0.29% | 185 |
| May 29, 2025 | 13.62 | 13.92 | 13.62 | 13.92 | - | 2.81% | 185 |
| May 28, 2025 | 13.50 | 13.60 | 13.50 | 13.54 | - | 0.30% | 8,400 |
| May 27, 2025 | 13.44 | 13.50 | 13.44 | 13.50 | - | -1.17% | 4 |
| May 26, 2025 | 13.00 | 13.66 | 13.00 | 13.66 | - | 6.39% | 185 |