Grenke AG (FRA:GLJ)
Germany · Delayed Price · Currency is EUR 16.72
-0.12 (-0.71%)
Sep 29, 2025, 4:00 PM EDT
Grenke AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 100 |
| Sep 25, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.57% | 100 |
| 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% | 500 |
| 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% | 3,000 |
| 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% | 2 |
| 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% | 1,633 |
| 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% | 60 |
| Aug 27, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -3.43% | 60 |
| Aug 26, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.55% | 60 |
| 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% | 984 |
| Aug 21, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 1.96% | 984 |
| Aug 20, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.46% | 984 |
| 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 |
| Aug 14, 2025 | 18.20 | 18.20 | 17.92 | 17.92 | 17.92 | 0.22% | 1,400 |
| Aug 13, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.89% | 270 |
| Aug 12, 2025 | 17.92 | 18.04 | 17.92 | 18.04 | 18.04 | 2.15% | 270 |
| Aug 11, 2025 | 17.54 | 17.66 | 17.54 | 17.66 | 17.66 | 1.15% | 100 |
| Aug 8, 2025 | 17.08 | 17.52 | 17.08 | 17.46 | 17.46 | 2.59% | 384 |
| Aug 7, 2025 | 16.86 | 17.02 | 16.86 | 17.02 | 17.02 | 0.47% | 175 |
| Aug 6, 2025 | 16.42 | 16.94 | 16.42 | 16.94 | 16.94 | 3.29% | 2,300 |
| Aug 5, 2025 | 16.48 | 16.48 | 16.36 | 16.40 | 16.40 | -0.61% | 1,000 |
| Aug 4, 2025 | 17.22 | 17.22 | 16.50 | 16.50 | 16.50 | -4.07% | 400 |
| Aug 1, 2025 | 17.68 | 17.68 | 17.20 | 17.20 | 17.20 | -3.37% | 600 |
| Jul 31, 2025 | 18.20 | 18.20 | 17.80 | 17.80 | 17.80 | -1.98% | 559 |
| Jul 30, 2025 | 17.94 | 18.16 | 17.94 | 18.16 | 18.16 | 2.48% | 402 |
| Jul 29, 2025 | 18.92 | 18.98 | 17.50 | 17.72 | 17.72 | -5.74% | 1,702 |
| Jul 28, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.32% | 20 |
| Jul 25, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -0.43% | 125 |
| Jul 24, 2025 | 18.40 | 18.82 | 18.40 | 18.82 | 18.82 | 2.51% | 332 |
| Jul 23, 2025 | 17.90 | 18.36 | 17.90 | 18.36 | 18.36 | 4.08% | 1,275 |
| Jul 22, 2025 | 17.70 | 17.70 | 17.60 | 17.64 | 17.64 | -1.45% | 200 |