Grammer AG (LON:0OQX)
London · Delayed Price · Currency is GBP · Price in EUR 13.00
+1.80 (16.07%)
Sep 2, 2026, 3:44 PM GMT
LON:0OQX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 8.80 | 10.30 | 8.80 | 10.30 | 10.30 | 19.08% | 9 |
| Jul 8, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -3.35% | 94 |
| Jul 3, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.70% | 20 |
| Jun 30, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -4.35% | - |
| Jun 26, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | 8 |
| Jun 25, 2026 | 8.90 | 9.30 | 8.90 | 9.25 | 9.25 | 5.11% | 10 |
| Jun 22, 2026 | 8.65 | 8.80 | 8.65 | 8.80 | 8.80 | 3.53% | - |
| Jun 18, 2026 | 8.65 | 8.65 | 8.50 | 8.50 | 8.50 | -0.58% | 491 |
| Jun 9, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 6.21% | - |
| May 19, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | 4 |
| May 18, 2026 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -1.23% | 1 |
| May 11, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -4.14% | 7 |
| May 5, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 2.42% | 2 |
| May 4, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.94% | 202 |
| Apr 21, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.30% | - |
| Apr 20, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Apr 13, 2026 | 8.40 | 8.80 | 8.40 | 8.75 | 8.75 | 13.64% | 1 |
| Apr 9, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 14.07% | 39 |
| Mar 24, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | 487 |
| Mar 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3.82% | 3 |
| Mar 4, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -3.68% | 27 |