Grammer AG (FRA:GMM)
Germany · Delayed Price · Currency is EUR 8.35
+0.10 (1.21%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:GMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | 1.21% | - |
| Apr 23, 2026 | 8.15 | 8.30 | 8.15 | 8.25 | 8.25 | -0.60% | - |
| Apr 22, 2026 | 8.55 | 8.55 | 8.30 | 8.30 | 8.30 | -2.92% | - |
| Apr 21, 2026 | 8.15 | 8.55 | 8.15 | 8.55 | 8.55 | 4.27% | - |
| Apr 20, 2026 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 1.86% | - |
| Apr 17, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.83% | - |
| Apr 16, 2026 | 7.95 | 8.20 | 7.95 | 8.20 | 8.20 | 1.86% | - |
| Apr 15, 2026 | 8.20 | 8.20 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Apr 14, 2026 | 8.20 | 8.35 | 8.10 | 8.10 | 8.10 | -4.14% | - |
| Apr 13, 2026 | 8.20 | 8.45 | 8.20 | 8.45 | 8.45 | 6.29% | 900 |
| Apr 10, 2026 | 7.45 | 7.95 | 7.45 | 7.95 | 7.95 | 4.61% | - |
| Apr 9, 2026 | 7.50 | 7.70 | 7.50 | 7.60 | 7.60 | 1.33% | - |
| Apr 8, 2026 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 2.04% | - |
| Apr 7, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | -2.00% | - |
| Apr 2, 2026 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | - | - |
| Apr 1, 2026 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 4.90% | - |
| Mar 31, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | -0.69% | - |
| Mar 30, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 4.35% | 2,000 |
| 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% | - |