Grammer AG (LON:0OQX)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 8.90
-0.60 (-6.32%)
Nov 4, 2026, 10:05 AM GMT
LON:0OQX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -6.32% | 110 |
| Oct 30, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.00% | - |
| Oct 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -8.26% | - |
| Oct 20, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Oct 14, 2026 | 11.40 | 11.40 | 11.10 | 11.10 | 11.10 | -14.62% | 619 |
| Oct 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.36% | - |
| Oct 12, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.31% | - |
| Oct 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 8, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | 5 |
| Oct 7, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Oct 6, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -19.14% | - |
| Oct 1, 2026 | 15.70 | 16.20 | 15.70 | 16.20 | 16.20 | 4.52% | - |
| Sep 30, 2026 | 15.40 | 16.00 | 15.40 | 15.50 | 15.50 | 3.33% | - |
| Sep 29, 2026 | 14.70 | 15.00 | 14.60 | 15.00 | 15.00 | 2.74% | 147 |
| Sep 28, 2026 | 14.30 | 14.60 | 14.30 | 14.60 | 14.60 | 5.04% | - |
| Sep 24, 2026 | 13.60 | 14.00 | 13.60 | 13.90 | 13.90 | 5.30% | - |
| Sep 23, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 8.20% | - |
| Sep 16, 2026 | 12.80 | 12.80 | 12.20 | 12.20 | 12.20 | -5.43% | 5 |
| Sep 15, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 4.88% | - |
| Sep 11, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Sep 10, 2026 | 12.00 | 12.30 | 12.00 | 12.30 | 12.30 | -1.60% | 184 |
| Sep 9, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Sep 8, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 5.88% | - |
| Sep 4, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | 1 |
| Sep 3, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -7.69% | 34 |
| Sep 2, 2026 | 12.70 | 13.40 | 12.70 | 13.00 | 13.00 | 16.07% | 15 |
| Sep 1, 2026 | 11.50 | 12.60 | 11.20 | 11.20 | 11.20 | -5.88% | 77 |
| Aug 31, 2026 | 11.80 | 11.90 | 11.20 | 11.90 | 11.90 | 15.53% | 270 |
| Aug 28, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | 30 |
| Aug 27, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | 82 |
| Aug 26, 2026 | 10.50 | 10.50 | 10.10 | 10.10 | 10.10 | -9.82% | 100 |
| Aug 24, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 8 |
| Aug 20, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -3.45% | 4 |
| Aug 18, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | 20 |
| Aug 17, 2026 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 12.50% | 364 |
| Aug 13, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | 20 |
| Aug 11, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.67% | 3 |
| Aug 6, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 119 |
| Aug 4, 2026 | 10.40 | 10.90 | 10.40 | 10.90 | 10.90 | 1.87% | 30 |
| Aug 3, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Jul 24, 2026 | 10.60 | 10.70 | 10.50 | 10.50 | 10.50 | -5.41% | 47 |
| Jul 23, 2026 | 10.90 | 11.20 | 10.90 | 11.10 | 11.10 | -1.77% | 66 |
| Jul 22, 2026 | 11.60 | 11.60 | 11.30 | 11.30 | 11.30 | -5.04% | 1 |
| Jul 21, 2026 | 11.70 | 11.90 | 11.50 | 11.90 | 11.90 | 4.39% | 53 |
| Jul 20, 2026 | 11.00 | 11.70 | 11.00 | 11.40 | 11.40 | 3.64% | 210 |
| Jul 17, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.76% | 13 |
| Jul 16, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | 50 |
| Jul 15, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.70% | 5 |
| Jul 14, 2026 | 10.60 | 11.10 | 10.30 | 11.10 | 11.10 | 6.73% | 51 |
| Jul 13, 2026 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | 0.97% | 7 |