Grammer AG (FRA:GMM)
Germany · Delayed Price · Currency is EUR 6.55
0.00 (0.00%)
Last updated: Jul 31, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.35 | 6.55 | 6.35 | 6.55 | - | - | 200 |
| Jul 31, 2025 | 6.25 | 6.55 | 6.25 | 6.55 | - | - | - |
| Jul 30, 2025 | 6.35 | 6.55 | 6.35 | 6.55 | - | - | 200 |
| Jul 29, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | - | - | 200 |
| Jul 28, 2025 | 6.75 | 6.75 | 6.55 | 6.55 | - | 2.34% | 200 |
| Jul 25, 2025 | 6.10 | 6.40 | 6.10 | 6.40 | - | 1.59% | 200 |
| Jul 24, 2025 | 6.25 | 6.35 | 6.25 | 6.30 | - | - | - |
| Jul 23, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | - | -0.79% | 200 |
| Jul 22, 2025 | 6.40 | 6.40 | 6.30 | 6.35 | - | -0.78% | - |
| Jul 21, 2025 | 6.25 | 6.40 | 6.25 | 6.40 | - | -0.78% | 200 |
| Jul 18, 2025 | 6.20 | 6.45 | 6.20 | 6.45 | - | 2.38% | 200 |
| Jul 17, 2025 | 6.45 | 6.45 | 6.30 | 6.30 | - | -3.08% | 200 |
| Jul 16, 2025 | 6.15 | 6.50 | 6.15 | 6.50 | - | - | 200 |
| Jul 15, 2025 | 6.10 | 6.50 | 6.10 | 6.50 | - | 4.84% | 200 |
| Jul 14, 2025 | 6.10 | 6.35 | 6.10 | 6.20 | - | 0.81% | 200 |
| Jul 11, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | - | 0.82% | 10 |
| Jul 10, 2025 | 6.05 | 6.35 | 6.05 | 6.10 | - | -3.94% | 10 |
| Jul 9, 2025 | 6.15 | 6.35 | 6.15 | 6.35 | - | - | - |
| Jul 8, 2025 | 6.20 | 6.35 | 6.20 | 6.35 | - | - | 10 |
| Jul 7, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | - | - | 10 |
| Jul 4, 2025 | 6.20 | 6.35 | 6.20 | 6.35 | - | - | 10 |
| Jul 3, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | - | 0.79% | - |
| Jul 2, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | - | - | - |
| Jul 1, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | - | 1.61% | - |
| Jun 30, 2025 | 6.60 | 6.60 | 6.10 | 6.20 | - | 0.81% | 10 |
| Jun 27, 2025 | 6.20 | 6.35 | 6.15 | 6.15 | - | -2.38% | 35 |
| Jun 26, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | - | 0.80% | - |
| Jun 25, 2025 | 6.25 | 6.25 | 6.20 | 6.25 | - | -2.34% | 75 |
| Jun 24, 2025 | 6.35 | 6.40 | 6.05 | 6.40 | - | 2.40% | - |
| Jun 23, 2025 | 6.25 | 6.45 | 6.25 | 6.25 | - | -3.10% | 30 |
| Jun 20, 2025 | 6.25 | 6.45 | 6.25 | 6.45 | - | -3.01% | 75 |
| Jun 19, 2025 | 6.30 | 6.65 | 6.30 | 6.65 | - | 1.53% | 75 |
| Jun 18, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | - | - | - |
| Jun 17, 2025 | 6.35 | 6.55 | 6.35 | 6.55 | - | -0.76% | 1,000 |
| Jun 16, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | - | - | - |
| Jun 13, 2025 | 6.60 | 6.70 | 6.60 | 6.60 | - | -0.75% | 1,000 |
| Jun 12, 2025 | 6.55 | 6.65 | 6.55 | 6.65 | - | - | 1,000 |
| Jun 11, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | - | -1.48% | 1,000 |
| Jun 10, 2025 | 6.75 | 6.75 | 6.60 | 6.75 | - | -1.46% | 1,000 |
| Jun 9, 2025 | 6.85 | 7.00 | 6.85 | 6.85 | - | -2.14% | 1,000 |
| Jun 6, 2025 | 7.00 | 7.00 | 6.95 | 7.00 | - | 0.72% | 1,000 |
| Jun 5, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | - | -2.11% | 1,000 |
| Jun 4, 2025 | 7.45 | 7.60 | 7.10 | 7.10 | - | -7.79% | 1,000 |
| Jun 3, 2025 | 7.60 | 7.70 | 7.45 | 7.70 | - | 5.48% | 100 |
| Jun 2, 2025 | 7.05 | 7.30 | 7.05 | 7.30 | - | - | 22 |
| May 30, 2025 | 7.15 | 7.30 | 7.15 | 7.30 | - | 0.69% | 22 |
| May 29, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | - | - | 22 |
| May 28, 2025 | 7.25 | 7.40 | 7.25 | 7.25 | - | -2.03% | - |
| May 27, 2025 | 7.50 | 7.50 | 7.40 | 7.40 | - | - | - |
| May 26, 2025 | 7.30 | 7.50 | 7.30 | 7.40 | - | - | 22 |