Grammer AG (FRA:GMM)
Germany · Delayed Price · Currency is EUR 6.35
-0.20 (-3.05%)
At close: Sep 29, 2025
Grammer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 5.85 | 6.30 | 5.85 | 6.30 | 6.30 | 3.28% | 150 |
| Sep 19, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | -3.94% | - |
| Sep 18, 2025 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | -0.78% | - |
| Sep 17, 2025 | 6.05 | 6.40 | 6.05 | 6.40 | 6.40 | 4.07% | - |
| Sep 16, 2025 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 0.82% | - |
| Sep 15, 2025 | 6.10 | 6.10 | 6.05 | 6.10 | 6.10 | 1.67% | - |
| Sep 12, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | - |
| Sep 11, 2025 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | -2.44% | - |
| Sep 10, 2025 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | - | - |
| Sep 9, 2025 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | -1.60% | - |
| Sep 8, 2025 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | - | - |
| Sep 5, 2025 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | - | - |
| Sep 4, 2025 | 6.40 | 6.50 | 6.25 | 6.25 | 6.25 | -3.85% | - |
| Sep 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 150 |
| Sep 2, 2025 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | - | - |
| Sep 1, 2025 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | 2.36% | - |
| Aug 29, 2025 | 6.30 | 6.40 | 6.30 | 6.35 | 6.35 | -1.55% | - |
| Aug 28, 2025 | 6.40 | 6.50 | 6.40 | 6.45 | 6.45 | -1.53% | - |
| Aug 27, 2025 | 6.60 | 6.80 | 6.55 | 6.55 | 6.55 | -2.96% | 730 |
| Aug 26, 2025 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | -0.74% | - |
| Aug 25, 2025 | 6.55 | 6.80 | 6.55 | 6.80 | 6.80 | 1.49% | - |
| Aug 22, 2025 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | -3.60% | - |
| Aug 21, 2025 | 6.60 | 6.95 | 6.60 | 6.95 | 6.95 | 8.59% | 60 |
| Aug 20, 2025 | 6.60 | 6.85 | 6.40 | 6.40 | 6.40 | -5.19% | 430 |
| Aug 19, 2025 | 6.50 | 6.80 | 6.50 | 6.75 | 6.75 | 2.27% | - |
| Aug 18, 2025 | 6.55 | 6.70 | 6.55 | 6.60 | 6.60 | - | - |
| Aug 15, 2025 | 6.45 | 6.60 | 6.45 | 6.60 | 6.60 | -2.22% | - |
| Aug 14, 2025 | 6.35 | 7.00 | 6.35 | 6.75 | 6.75 | 3.85% | 2,640 |
| Aug 13, 2025 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Aug 12, 2025 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Aug 11, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -5.00% | - |
| Aug 8, 2025 | 6.65 | 7.00 | 6.65 | 7.00 | 7.00 | -1.41% | - |
| Aug 7, 2025 | 7.55 | 7.55 | 7.00 | 7.10 | 7.10 | -0.70% | 150 |
| Aug 6, 2025 | 7.50 | 7.50 | 7.00 | 7.15 | 7.15 | 6.72% | 750 |
| Aug 5, 2025 | 6.65 | 7.00 | 6.65 | 6.70 | 6.70 | 1.52% | 1,517 |
| Aug 4, 2025 | 6.80 | 6.80 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Aug 1, 2025 | 6.35 | 6.55 | 6.35 | 6.55 | 6.55 | - | - |
| Jul 31, 2025 | 6.25 | 6.55 | 6.25 | 6.55 | 6.55 | - | - |
| Jul 30, 2025 | 6.35 | 6.55 | 6.35 | 6.55 | 6.55 | - | - |
| Jul 29, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jul 28, 2025 | 6.75 | 6.75 | 6.55 | 6.55 | 6.55 | 2.34% | - |
| Jul 25, 2025 | 6.10 | 6.40 | 6.10 | 6.40 | 6.40 | 1.59% | - |
| Jul 24, 2025 | 6.25 | 6.35 | 6.25 | 6.30 | 6.30 | - | - |
| Jul 23, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Jul 22, 2025 | 6.40 | 6.40 | 6.30 | 6.35 | 6.35 | -0.78% | - |