Grammer AG (FRA:GMM)
Germany · Delayed Price · Currency is EUR 6.35
-0.05 (-0.78%)
At close: Oct 20, 2025
Grammer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | - | - | - |
| Oct 22, 2025 | 6.15 | 6.30 | 6.15 | 6.30 | - | - | 200 |
| Oct 21, 2025 | 6.15 | 6.30 | 6.15 | 6.30 | - | -0.79% | 200 |
| Oct 20, 2025 | 6.15 | 6.40 | 6.15 | 6.35 | - | -0.78% | 200 |
| Oct 17, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | - | -2.29% | 200 |
| Oct 16, 2025 | 6.35 | 6.55 | 6.35 | 6.55 | - | - | 200 |
| Oct 15, 2025 | 6.45 | 6.55 | 6.45 | 6.55 | - | - | - |
| Oct 14, 2025 | 6.35 | 6.55 | 6.35 | 6.55 | - | -3.68% | - |
| Oct 13, 2025 | 6.65 | 6.80 | 6.65 | 6.80 | - | 1.49% | 200 |
| Oct 10, 2025 | 6.70 | 6.90 | 6.70 | 6.70 | - | -2.90% | 200 |
| Oct 9, 2025 | 6.70 | 6.90 | 6.70 | 6.90 | - | - | - |
| Oct 8, 2025 | 6.65 | 6.90 | 6.65 | 6.90 | - | -0.72% | 200 |
| Oct 7, 2025 | 6.20 | 7.10 | 6.20 | 6.95 | - | 9.45% | 200 |
| Oct 6, 2025 | 6.20 | 6.35 | 6.20 | 6.35 | - | 1.60% | - |
| Oct 3, 2025 | 6.15 | 6.25 | 6.15 | 6.25 | - | - | 200 |
| Oct 2, 2025 | 6.10 | 6.30 | 6.10 | 6.25 | - | -0.79% | - |
| Oct 1, 2025 | 6.20 | 6.55 | 5.80 | 6.30 | - | -6.67% | 200 |
| Sep 30, 2025 | 6.20 | 6.75 | 6.20 | 6.75 | - | 6.30% | 200 |
| Sep 29, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | - | -3.05% | - |
| Sep 26, 2025 | 6.30 | 6.55 | 6.30 | 6.55 | - | 0.77% | 10 |
| Sep 25, 2025 | 6.25 | 6.50 | 6.25 | 6.50 | - | - | - |
| Sep 24, 2025 | 6.20 | 6.50 | 6.20 | 6.50 | - | 3.17% | - |
| Sep 23, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | - | - | 40 |
| Sep 22, 2025 | 5.85 | 6.30 | 5.85 | 6.30 | - | 3.28% | 150 |
| Sep 19, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | - | -3.94% | 150 |
| Sep 18, 2025 | 6.20 | 6.35 | 6.20 | 6.35 | - | -0.78% | 150 |
| Sep 17, 2025 | 6.05 | 6.40 | 6.05 | 6.40 | - | 4.07% | 150 |
| Sep 16, 2025 | 6.00 | 6.15 | 6.00 | 6.15 | - | 0.82% | - |
| Sep 15, 2025 | 6.10 | 6.10 | 6.05 | 6.10 | - | 1.67% | 150 |
| Sep 12, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | - | - | 150 |
| Sep 11, 2025 | 5.85 | 6.00 | 5.85 | 6.00 | - | -2.44% | 150 |
| Sep 10, 2025 | 6.00 | 6.15 | 6.00 | 6.15 | - | - | 150 |
| Sep 9, 2025 | 6.05 | 6.15 | 6.05 | 6.15 | - | -1.60% | 150 |
| Sep 8, 2025 | 6.10 | 6.25 | 6.10 | 6.25 | - | - | 150 |
| Sep 5, 2025 | 6.15 | 6.25 | 6.15 | 6.25 | - | - | 150 |
| Sep 4, 2025 | 6.40 | 6.50 | 6.25 | 6.25 | - | -3.85% | - |
| Sep 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | - | 150 |
| Sep 2, 2025 | 6.35 | 6.50 | 6.35 | 6.50 | - | - | 730 |
| Sep 1, 2025 | 6.35 | 6.50 | 6.35 | 6.50 | - | 2.36% | 730 |
| Aug 29, 2025 | 6.30 | 6.40 | 6.30 | 6.35 | - | -1.55% | 730 |
| Aug 28, 2025 | 6.40 | 6.50 | 6.40 | 6.45 | - | -1.53% | - |
| Aug 27, 2025 | 6.60 | 6.80 | 6.55 | 6.55 | - | -2.96% | 730 |
| Aug 26, 2025 | 6.65 | 6.75 | 6.65 | 6.75 | - | -0.74% | - |
| Aug 25, 2025 | 6.55 | 6.80 | 6.55 | 6.80 | - | 1.49% | - |
| Aug 22, 2025 | 6.55 | 6.70 | 6.55 | 6.70 | - | -3.60% | 60 |
| Aug 21, 2025 | 6.60 | 6.95 | 6.60 | 6.95 | - | 8.59% | 60 |
| Aug 20, 2025 | 6.60 | 6.85 | 6.40 | 6.40 | - | -5.19% | 430 |
| Aug 19, 2025 | 6.50 | 6.80 | 6.50 | 6.75 | - | 2.27% | 2,640 |
| Aug 18, 2025 | 6.55 | 6.70 | 6.55 | 6.60 | - | - | 2,640 |
| Aug 15, 2025 | 6.45 | 6.60 | 6.45 | 6.60 | - | -2.22% | 2,640 |