Grammer AG (FRA:GMM)
Germany · Delayed Price · Currency is EUR 6.10
-0.05 (-0.81%)
At close: Dec 1, 2025
Grammer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Nov 28, 2025 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 0.82% | - |
| Nov 27, 2025 | 5.95 | 6.10 | 5.95 | 6.10 | 6.10 | 1.67% | - |
| Nov 26, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | - |
| Nov 25, 2025 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | -0.83% | - |
| Nov 24, 2025 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | -0.82% | - |
| Nov 21, 2025 | 5.95 | 6.10 | 5.95 | 6.10 | 6.10 | - | - |
| Nov 20, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | -0.81% | - |
| Nov 19, 2025 | 5.90 | 6.15 | 5.90 | 6.15 | 6.15 | - | - |
| Nov 18, 2025 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | -0.81% | - |
| Nov 17, 2025 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | - | - |
| Nov 14, 2025 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | - | - |
| Nov 13, 2025 | 5.95 | 6.20 | 5.95 | 6.20 | 6.20 | 1.64% | - |
| Nov 12, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 0.83% | - |
| Nov 11, 2025 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | -0.82% | - |
| Nov 10, 2025 | 5.80 | 6.35 | 5.80 | 6.10 | 6.10 | -0.81% | 100 |
| Nov 7, 2025 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | - | - |
| Nov 6, 2025 | 6.10 | 6.15 | 6.05 | 6.15 | 6.15 | - | - |
| Nov 5, 2025 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | -2.38% | - |
| Nov 4, 2025 | 6.15 | 6.50 | 6.15 | 6.30 | 6.30 | -3.08% | - |
| Nov 3, 2025 | 6.45 | 6.60 | 6.45 | 6.50 | 6.50 | - | - |
| Oct 31, 2025 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 2.36% | - |
| Oct 30, 2025 | 6.10 | 6.35 | 6.10 | 6.35 | 6.35 | 1.60% | - |
| Oct 29, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | - | - |
| Oct 28, 2025 | 6.40 | 6.40 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Oct 27, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | - | - |
| Oct 24, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | - | - |
| Oct 23, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | - | - |
| Oct 22, 2025 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | - | - |
| Oct 21, 2025 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | -0.79% | - |
| Oct 20, 2025 | 6.15 | 6.40 | 6.15 | 6.35 | 6.35 | -0.78% | - |
| Oct 17, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | -2.29% | - |
| Oct 16, 2025 | 6.35 | 6.55 | 6.35 | 6.55 | 6.55 | - | - |
| Oct 15, 2025 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | - | - |
| Oct 14, 2025 | 6.35 | 6.55 | 6.35 | 6.55 | 6.55 | -3.68% | - |
| Oct 13, 2025 | 6.65 | 6.80 | 6.65 | 6.80 | 6.80 | 1.49% | - |
| Oct 10, 2025 | 6.70 | 6.90 | 6.70 | 6.70 | 6.70 | -2.90% | - |
| Oct 9, 2025 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | - | - |
| Oct 8, 2025 | 6.65 | 6.90 | 6.65 | 6.90 | 6.90 | -0.72% | - |
| Oct 7, 2025 | 6.20 | 7.10 | 6.20 | 6.95 | 6.95 | 9.45% | - |
| Oct 6, 2025 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | 1.60% | - |
| Oct 3, 2025 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | - | - |
| Oct 2, 2025 | 6.10 | 6.30 | 6.10 | 6.25 | 6.25 | -0.79% | - |
| Oct 1, 2025 | 6.20 | 6.55 | 5.80 | 6.30 | 6.30 | -6.67% | - |
| Sep 30, 2025 | 6.20 | 6.75 | 6.20 | 6.75 | 6.75 | 6.30% | 200 |
| Sep 29, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -3.05% | - |
| Sep 26, 2025 | 6.30 | 6.55 | 6.30 | 6.55 | 6.55 | 0.77% | 10 |
| Sep 25, 2025 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | - | - |
| Sep 24, 2025 | 6.20 | 6.50 | 6.20 | 6.50 | 6.50 | 3.17% | - |
| Sep 23, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | - | 40 |