Grammer AG (FRA:GMM)
Germany · Delayed Price · Currency is EUR 11.00
+0.30 (2.80%)
Last updated: Jul 20, 2026, 3:25 PM CET
FRA:GMM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 10.40 | 11.00 | 10.40 | 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 | - | - |
| Jun 17, 2026 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | 1.80% | - |
| Jun 16, 2026 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | - | - |
| Jun 15, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Jun 12, 2026 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | - | - |
| Jun 11, 2026 | 7.95 | 8.35 | 7.95 | 8.35 | 8.35 | -1.18% | - |
| Jun 10, 2026 | 8.30 | 8.45 | 8.30 | 8.45 | 8.45 | - | - |
| Jun 9, 2026 | 8.25 | 8.45 | 8.25 | 8.45 | 8.45 | 1.81% | - |
| Jun 8, 2026 | 8.05 | 8.30 | 8.05 | 8.30 | 8.30 | 1.84% | - |
| Jun 5, 2026 | 8.10 | 8.20 | 8.10 | 8.15 | 8.15 | -0.61% | - |
| Jun 4, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | -0.61% | - |
| Jun 3, 2026 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | 0.61% | - |
| Jun 2, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jun 1, 2026 | 8.15 | 8.25 | 8.15 | 8.20 | 8.20 | -0.61% | - |
| May 29, 2026 | 8.15 | 8.25 | 8.15 | 8.25 | 8.25 | 0.61% | - |
| May 28, 2026 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | - | - |
| May 27, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | - | - |
| May 26, 2026 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | - | - |
| May 25, 2026 | 8.25 | 8.30 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| May 22, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | 0.61% | - |
| May 21, 2026 | 8.05 | 8.25 | 8.05 | 8.25 | 8.25 | 0.61% | - |
| May 20, 2026 | 8.05 | 8.20 | 8.05 | 8.20 | 8.20 | 2.50% | - |
| May 19, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | - | - |
| May 18, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | - | - |
| May 15, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | - | - |
| May 14, 2026 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | -0.62% | - |
| May 13, 2026 | 8.00 | 8.05 | 7.95 | 8.05 | 8.05 | - | - |
| May 12, 2026 | 8.00 | 8.05 | 7.95 | 8.05 | 8.05 | -0.62% | - |