Grammer AG (FRA:GMM)
Germany · Delayed Price · Currency is EUR 10.40
+0.40 (4.00%)
Last updated: Aug 27, 2026, 9:55 AM CET
FRA:GMM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.60 | 10.60 | 9.90 | 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% | - |
| Aug 6, 2026 | 10.70 | 10.70 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Aug 5, 2026 | 11.10 | 11.10 | 10.40 | 10.40 | 10.40 | -3.70% | - |
| Aug 4, 2026 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | 3.85% | - |
| Aug 3, 2026 | 9.90 | 10.40 | 9.90 | 10.40 | 10.40 | - | - |
| Jul 31, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | - | - |
| Jul 30, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 0.97% | - |
| Jul 29, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Jul 28, 2026 | 10.40 | 10.50 | 10.30 | 10.30 | 10.30 | -2.83% | - |
| Jul 27, 2026 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 0.95% | - |
| Jul 24, 2026 | 10.60 | 10.60 | 10.40 | 10.50 | 10.50 | - | 400 |
| Jul 23, 2026 | 11.10 | 11.10 | 10.50 | 10.50 | 10.50 | -7.08% | - |
| Jul 22, 2026 | 11.50 | 11.50 | 11.20 | 11.30 | 11.30 | -4.24% | - |
| Jul 21, 2026 | 11.20 | 11.80 | 11.20 | 11.80 | 11.80 | 7.27% | - |
| Jul 20, 2026 | 10.40 | 11.00 | 10.40 | 11.00 | 11.00 | 2.80% | - |
| Jul 17, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | - | - |
| Jul 16, 2026 | 10.30 | 10.70 | 10.30 | 10.70 | 10.70 | 1.90% | 300 |
| Jul 15, 2026 | 10.10 | 10.50 | 10.10 | 10.50 | 10.50 | 2.94% | - |
| Jul 14, 2026 | 9.95 | 10.20 | 9.95 | 10.20 | 10.20 | 2.51% | - |
| Jul 13, 2026 | 9.75 | 10.10 | 9.75 | 9.95 | 9.95 | 10.56% | 204 |
| Jul 10, 2026 | 8.70 | 9.45 | 8.65 | 9.00 | 9.00 | 4.05% | - |
| Jul 9, 2026 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | - | - |
| Jul 8, 2026 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | - | - |
| Jul 7, 2026 | 8.65 | 8.70 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Jul 6, 2026 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Jul 3, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Jul 2, 2026 | 8.65 | 8.75 | 8.65 | 8.75 | 8.75 | 0.57% | - |
| Jul 1, 2026 | 8.65 | 8.75 | 8.65 | 8.70 | 8.70 | -1.14% | - |
| Jun 30, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 500 |
| Jun 29, 2026 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | -2.22% | - |
| Jun 26, 2026 | 8.80 | 9.20 | 8.80 | 9.00 | 9.00 | 1.12% | 45 |
| Jun 25, 2026 | 8.65 | 8.90 | 8.65 | 8.90 | 8.90 | 1.14% | - |
| Jun 24, 2026 | 8.60 | 8.80 | 8.60 | 8.80 | 8.80 | 1.73% | - |
| Jun 23, 2026 | 8.40 | 8.65 | 8.40 | 8.65 | 8.65 | - | - |
| Jun 22, 2026 | 8.45 | 8.65 | 8.45 | 8.65 | 8.65 | 1.76% | - |
| Jun 19, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | - | - |
| Jun 18, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |