Grammer AG (LON:0OQX)
London · Delayed Price · Currency is GBP · Price in EUR 7.50
-0.20 (-2.60%)
Feb 12, 2026, 8:20 AM GMT
Grammer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | 8 |
| Feb 10, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 4.05% | 3 |
| Feb 9, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 11 |
| Feb 4, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 3.50% | 9 |
| Feb 3, 2026 | 7.40 | 7.55 | 7.10 | 7.15 | 7.15 | -5.30% | 48 |
| Feb 2, 2026 | 6.85 | 7.80 | 6.85 | 7.55 | 7.55 | 21.77% | 87 |
| Jan 27, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.33% | 202 |
| Jan 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.76% | - |
| Jan 8, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 7 |
| Jan 7, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 10.53% | 11 |
| Jan 6, 2026 | 6.05 | 6.05 | 5.70 | 5.70 | 5.70 | 2.70% | 905 |
| Jan 2, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.63% | 334 |
| Dec 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -5.79% | 1 |
| Dec 18, 2025 | 5.70 | 6.05 | 5.70 | 6.05 | 6.05 | 1.68% | 25 |
| Dec 12, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | 69 |
| Dec 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | - |
| Dec 8, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | 3 |
| Dec 2, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.40% | 2 |
| Dec 1, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | 69 |
| Nov 27, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 3.39% | 2 |
| Nov 24, 2025 | 6.30 | 6.30 | 5.90 | 5.90 | 5.90 | -3.28% | 7 |
| Nov 20, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -4.69% | 5 |
| Nov 19, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 3.23% | 1 |
| Nov 17, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | 2 |
| Nov 12, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | 1 |
| Nov 10, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 3 |
| Nov 6, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.50% | 3 |
| Nov 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | 36 |
| Nov 4, 2025 | 6.50 | 6.50 | 5.80 | 5.80 | 5.80 | -12.12% | 23 |
| Nov 3, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2.33% | 67 |
| Oct 29, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 2.38% | 3 |
| Oct 27, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | 7 |
| Oct 24, 2025 | 6.45 | 6.45 | 6.30 | 6.40 | 6.40 | -0.78% | 70 |
| Oct 23, 2025 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | 2.38% | 9 |
| Oct 22, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.33% | 3 |
| Oct 21, 2025 | 6.45 | 6.45 | 6.25 | 6.45 | 6.45 | - | 244 |
| Oct 20, 2025 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | -1.53% | 83 |
| Oct 15, 2025 | 6.55 | 6.80 | 6.55 | 6.55 | 6.55 | -3.68% | 45 |
| Oct 14, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | 11 |
| Oct 13, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | 3 |
| Oct 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | 1 |
| Oct 8, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -6.76% | 13 |
| Oct 7, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 16.54% | - |
| Oct 6, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | 2 |
| Oct 3, 2025 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | 1.59% | 52 |
| Oct 2, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | 462 |
| Oct 1, 2025 | 6.60 | 6.60 | 6.30 | 6.40 | 6.40 | - | 469 |
| Sep 26, 2025 | 6.55 | 6.55 | 6.40 | 6.40 | 6.40 | -1.54% | 26 |
| Sep 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | 2 |
| Aug 29, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | - |