Grenke AG (FRA:GLJ)
Germany · Delayed Price · Currency is EUR 12.60
-0.24 (-1.87%)
At close: Mar 27, 2026
FRA:GLJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.72 | 12.72 | 12.60 | 12.60 | 12.60 | -1.87% | 200 |
| Mar 26, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.62% | - |
| Mar 25, 2026 | 12.80 | 12.92 | 12.80 | 12.92 | 12.92 | 1.89% | 35 |
| Mar 24, 2026 | 12.78 | 12.78 | 12.68 | 12.68 | 12.68 | 0.96% | 500 |
| Mar 23, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -1.88% | - |
| Mar 20, 2026 | 12.94 | 12.94 | 12.78 | 12.80 | 12.80 | -2.74% | 425 |
| Mar 19, 2026 | 13.18 | 13.18 | 13.16 | 13.16 | 13.16 | -1.35% | 520 |
| Mar 18, 2026 | 13.22 | 13.34 | 13.22 | 13.34 | 13.34 | 0.76% | 25 |
| Mar 17, 2026 | 13.22 | 13.24 | 13.22 | 13.24 | 13.24 | 1.22% | 100 |
| Mar 16, 2026 | 13.26 | 13.30 | 13.08 | 13.08 | 13.08 | -1.36% | 800 |
| Mar 13, 2026 | 13.08 | 13.38 | 13.06 | 13.26 | 13.26 | 0.61% | 4,495 |
| Mar 12, 2026 | 14.56 | 14.56 | 12.90 | 13.18 | 13.18 | -7.31% | 4,052 |
| Mar 11, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 1.57% | - |
| Mar 10, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.19% | - |
| Mar 9, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.00% | - |
| Mar 6, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.57% | - |
| Mar 5, 2026 | 14.12 | 14.26 | 14.06 | 14.06 | 14.06 | 0.43% | 730 |
| Mar 4, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.14% | - |
| Mar 3, 2026 | 14.36 | 14.36 | 14.02 | 14.02 | 14.02 | -2.64% | 100 |
| Mar 2, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | 50 |
| Feb 27, 2026 | 14.50 | 14.50 | 14.42 | 14.50 | 14.50 | 0.28% | 550 |
| Feb 26, 2026 | 14.40 | 14.46 | 14.40 | 14.46 | 14.46 | 0.14% | 979 |
| Feb 25, 2026 | 14.32 | 14.44 | 14.32 | 14.44 | 14.44 | 0.98% | 1,000 |
| Feb 24, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -2.99% | 1,050 |
| Feb 23, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.67% | - |
| 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% | - |