Grammer AG (FRA:GMM)
Germany · Delayed Price · Currency is EUR 10.90
-0.40 (-3.54%)
Last updated: Oct 15, 2026, 3:25 PM CET
FRA:GMM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 10.60 | 11.10 | 10.60 | 10.90 | 10.90 | -3.54% | 60 |
| Oct 14, 2026 | 12.50 | 12.50 | 11.30 | 11.30 | 11.30 | -10.32% | - |
| Oct 13, 2026 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| Oct 12, 2026 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | 1.57% | - |
| Oct 9, 2026 | 12.50 | 12.80 | 12.50 | 12.70 | 12.70 | 0.79% | - |
| Oct 8, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | - | - |
| Oct 7, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | - | - |
| Oct 6, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -4.55% | - |
| Oct 5, 2026 | 14.30 | 14.40 | 13.20 | 13.20 | 13.20 | -7.69% | - |
| Oct 2, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | -4.67% | - |
| Oct 1, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -2.60% | - |
| Sep 30, 2026 | 14.90 | 15.40 | 14.90 | 15.40 | 15.40 | 4.76% | - |
| Sep 29, 2026 | 14.50 | 14.70 | 14.40 | 14.70 | 14.70 | 1.38% | - |
| Sep 28, 2026 | 14.20 | 14.80 | 14.10 | 14.50 | 14.50 | 3.57% | 60 |
| Sep 25, 2026 | 13.60 | 14.00 | 13.50 | 14.00 | 14.00 | 9.37% | 850 |
| Sep 24, 2026 | 13.30 | 14.00 | 12.80 | 12.80 | 12.80 | -3.03% | 150 |
| Sep 23, 2026 | 13.40 | 13.40 | 13.00 | 13.20 | 13.20 | 1.54% | - |
| Sep 22, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 21, 2026 | 13.00 | 13.10 | 13.00 | 13.00 | 13.00 | 2.36% | - |
| Sep 18, 2026 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 3.25% | - |
| Sep 17, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -2.38% | - |
| Sep 16, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | 250 |
| Sep 15, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.48% | - |
| Sep 14, 2026 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | -2.42% | 101 |
| Sep 11, 2026 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | 4.20% | 100 |
| Sep 10, 2026 | 11.50 | 12.00 | 11.50 | 11.90 | 11.90 | -3.25% | - |
| Sep 9, 2026 | 12.40 | 12.50 | 12.10 | 12.30 | 12.30 | - | 200 |
| Sep 8, 2026 | 12.40 | 12.60 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Sep 7, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | 1.64% | - |
| Sep 4, 2026 | 11.90 | 12.20 | 11.90 | 12.20 | 12.20 | 1.67% | - |
| Sep 3, 2026 | 12.80 | 12.80 | 11.90 | 12.00 | 12.00 | -7.69% | - |
| Sep 2, 2026 | 12.80 | 13.10 | 12.80 | 13.00 | 13.00 | 6.56% | - |
| Sep 1, 2026 | 11.40 | 12.20 | 11.40 | 12.20 | 12.20 | 7.96% | - |
| Aug 31, 2026 | 10.40 | 11.60 | 10.30 | 11.30 | 11.30 | 8.65% | 649 |
| Aug 28, 2026 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | 0.97% | - |
| Aug 27, 2026 | 10.20 | 10.40 | 10.20 | 10.30 | 10.30 | 3.00% | - |
| Aug 26, 2026 | 10.60 | 10.60 | 9.90 | 10.00 | 10.00 | -9.09% | - |
| Aug 25, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 24, 2026 | 11.00 | 11.10 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 21, 2026 | 11.10 | 11.30 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Aug 20, 2026 | 11.30 | 11.30 | 11.00 | 11.10 | 11.10 | -0.89% | - |
| Aug 19, 2026 | 11.20 | 11.30 | 11.20 | 11.20 | 11.20 | - | - |
| Aug 18, 2026 | 11.50 | 11.50 | 11.20 | 11.20 | 11.20 | -2.61% | - |
| Aug 17, 2026 | 10.90 | 11.50 | 10.90 | 11.50 | 11.50 | 6.48% | - |
| Aug 14, 2026 | 10.70 | 11.50 | 10.70 | 10.80 | 10.80 | 3.85% | 190 |
| Aug 13, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | - | - |
| Aug 12, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Aug 11, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | - | - |
| Aug 10, 2026 | 10.50 | 10.50 | 10.30 | 10.50 | 10.50 | 0.96% | - |
| Aug 7, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | 0.97% | - |