Grammer AG (FRA:GMM)
Germany · Delayed Price · Currency is EUR 6.90
+0.30 (4.55%)
At close: Mar 27, 2026
FRA:GMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.35 | 6.90 | 6.35 | 6.90 | 6.90 | 4.55% | 2,459 |
| Mar 26, 2026 | 6.50 | 6.75 | 6.50 | 6.60 | 6.60 | -0.75% | 152 |
| Mar 25, 2026 | 6.60 | 6.65 | 6.55 | 6.65 | 6.65 | 0.76% | - |
| Mar 24, 2026 | 6.45 | 6.60 | 6.45 | 6.60 | 6.60 | - | - |
| Mar 23, 2026 | 6.45 | 6.65 | 6.45 | 6.60 | 6.60 | -0.75% | - |
| Mar 20, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | - | - |
| Mar 19, 2026 | 6.80 | 6.80 | 6.65 | 6.65 | 6.65 | -2.21% | - |
| Mar 18, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Mar 17, 2026 | 6.80 | 6.85 | 6.80 | 6.80 | 6.80 | - | - |
| Mar 16, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | - | - |
| Mar 13, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Mar 12, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 0.73% | - |
| Mar 11, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 1.48% | - |
| Mar 10, 2026 | 6.90 | 6.90 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 9, 2026 | 6.90 | 6.90 | 6.60 | 6.75 | 6.75 | -1.46% | - |
| Mar 6, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 1.48% | - |
| Mar 5, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | 1.50% | - |
| Mar 4, 2026 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | 0.76% | - |
| Mar 3, 2026 | 6.85 | 6.85 | 6.60 | 6.60 | 6.60 | -3.65% | - |
| Mar 2, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | -0.72% | 350 |
| Feb 27, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -2.13% | - |
| Feb 26, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 2.17% | - |
| Feb 25, 2026 | 7.30 | 7.30 | 6.90 | 6.90 | 6.90 | -7.38% | - |
| Feb 24, 2026 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | - | - |
| Feb 23, 2026 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | -1.97% | - |
| Feb 20, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | - | - |
| Feb 19, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | - | - |
| Feb 18, 2026 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | -2.56% | - |
| Feb 17, 2026 | 7.85 | 7.85 | 7.75 | 7.80 | 7.80 | - | - |
| Feb 16, 2026 | 7.85 | 7.85 | 7.70 | 7.80 | 7.80 | 0.65% | - |
| Feb 13, 2026 | 7.55 | 7.75 | 7.55 | 7.75 | 7.75 | 1.97% | - |
| Feb 12, 2026 | 7.30 | 7.60 | 7.30 | 7.60 | 7.60 | 1.33% | - |
| Feb 11, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -3.23% | - |
| Feb 10, 2026 | 7.35 | 7.75 | 7.35 | 7.75 | 7.75 | 4.73% | 135 |
| Feb 9, 2026 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 5.71% | - |
| Feb 6, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | - | - |
| Feb 5, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -2.78% | - |
| Feb 4, 2026 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 0.70% | - |
| Feb 3, 2026 | 7.55 | 7.55 | 7.15 | 7.15 | 7.15 | -8.92% | 500 |
| Feb 2, 2026 | 6.40 | 7.85 | 6.25 | 7.85 | 7.85 | 27.64% | 1,709 |
| Jan 30, 2026 | 6.10 | 6.15 | 6.00 | 6.15 | 6.15 | -0.81% | - |
| Jan 29, 2026 | 6.05 | 6.20 | 5.90 | 6.20 | 6.20 | 3.33% | - |
| Jan 28, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| Jan 27, 2026 | 6.15 | 6.15 | 6.05 | 6.15 | 6.15 | 1.65% | - |
| Jan 26, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jan 23, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| Jan 22, 2026 | 5.70 | 5.95 | 5.70 | 5.95 | 5.95 | 3.48% | - |
| Jan 21, 2026 | 5.75 | 5.95 | 5.75 | 5.75 | 5.75 | -0.86% | 250 |
| Jan 20, 2026 | 5.85 | 5.85 | 5.75 | 5.80 | 5.80 | - | - |
| Jan 19, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | -2.52% | - |