Grenke AG (FRA:GLJ)
Germany · Delayed Price · Currency is EUR 15.54
-0.30 (-1.89%)
At close: Oct 23, 2025
Grenke AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -1.89% | - |
| Oct 22, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.25% | - |
| Oct 21, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.51% | - |
| Oct 20, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.77% | 30 |
| Oct 17, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - | 220 |
| Oct 16, 2025 | 15.78 | 15.78 | 15.68 | 15.68 | 15.68 | -1.38% | 100 |
| Oct 15, 2025 | 15.96 | 16.06 | 15.84 | 15.90 | 15.90 | - | 626 |
| Oct 14, 2025 | 16.28 | 16.28 | 15.90 | 15.90 | 15.90 | -2.81% | 2 |
| Oct 13, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -3.20% | - |
| Oct 10, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Oct 9, 2025 | 16.56 | 16.80 | 16.56 | 16.80 | 16.80 | 1.33% | 300 |
| Oct 8, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.36% | - |
| Oct 7, 2025 | 16.54 | 16.64 | 16.48 | 16.64 | 16.64 | -0.72% | 121 |
| Oct 6, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.36% | - |
| Oct 3, 2025 | 16.58 | 16.70 | 16.58 | 16.70 | 16.70 | 0.72% | 200 |
| Oct 2, 2025 | 16.28 | 16.70 | 16.28 | 16.58 | 16.58 | 0.24% | 406 |
| Oct 1, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.12% | - |
| Sep 30, 2025 | 16.68 | 16.68 | 16.56 | 16.56 | 16.56 | -0.96% | 100 |
| Sep 29, 2025 | 16.86 | 16.86 | 16.72 | 16.72 | 16.72 | -0.71% | 1 |
| Sep 26, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -2.88% | - |
| Sep 25, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.57% | - |
| Sep 24, 2025 | 17.36 | 17.44 | 17.36 | 17.44 | 17.44 | 0.11% | 100 |
| Sep 23, 2025 | 17.30 | 18.00 | 17.30 | 17.42 | 17.42 | 7.93% | 316 |
| Sep 22, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.12% | - |
| Sep 19, 2025 | 16.12 | 16.16 | 16.12 | 16.16 | 16.16 | -0.49% | 500 |
| Sep 18, 2025 | 16.18 | 16.24 | 16.18 | 16.24 | 16.24 | 1.00% | 235 |
| Sep 17, 2025 | 16.02 | 16.08 | 16.02 | 16.08 | 16.08 | -0.12% | 74 |
| Sep 16, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 190 |
| Sep 15, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.37% | - |
| Sep 12, 2025 | 16.24 | 16.24 | 16.16 | 16.16 | 16.16 | 0.62% | 3,000 |
| Sep 11, 2025 | 16.10 | 16.12 | 16.00 | 16.06 | 16.06 | -0.12% | 1,263 |
| Sep 10, 2025 | 16.28 | 16.28 | 16.00 | 16.08 | 16.08 | -0.99% | 876 |
| Sep 9, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -1.93% | - |
| Sep 8, 2025 | 16.52 | 16.56 | 16.52 | 16.56 | 16.56 | -3.04% | 2 |
| Sep 5, 2025 | 16.94 | 17.08 | 16.94 | 17.08 | 17.08 | -0.70% | 100 |
| Sep 4, 2025 | 16.38 | 17.20 | 16.38 | 17.20 | 17.20 | 4.12% | 1,000 |
| Sep 3, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.24% | - |
| Sep 2, 2025 | 16.88 | 16.88 | 16.20 | 16.56 | 16.56 | -2.59% | 1,633 |
| Sep 1, 2025 | 17.02 | 17.02 | 17.00 | 17.00 | 17.00 | 0.59% | 100 |
| Aug 29, 2025 | 17.12 | 17.12 | 16.90 | 16.90 | 16.90 | -2.09% | 780 |
| Aug 28, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -1.03% | - |
| Aug 27, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -3.43% | - |
| Aug 26, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.55% | - |
| Aug 25, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 3.06% | 60 |
| Aug 22, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.23% | - |
| Aug 21, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 1.96% | - |
| Aug 20, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.46% | - |
| Aug 19, 2025 | 17.56 | 17.56 | 17.24 | 17.24 | 17.24 | -1.49% | 984 |
| Aug 18, 2025 | 17.80 | 17.80 | 17.50 | 17.50 | 17.50 | -3.63% | 3 |
| Aug 15, 2025 | 18.64 | 18.64 | 18.04 | 18.16 | 18.16 | 1.34% | 1,000 |