Grenke AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	15.07	14.90	14.60	14.64	14.64	-2.40%	4,477
Feb 10, 2026	14.97	15.18	14.98	15.00	15.00	0.13%	3,208
Feb 9, 2026	14.99	15.06	14.90	14.98	14.98	2.60%	3,641
Feb 6, 2026	14.19	14.66	14.30	14.60	14.60	3.40%	1,523
Feb 5, 2026	14.19	14.27	14.12	14.12	14.12	-1.74%	563
Feb 4, 2026	14.29	14.37	13.92	14.37	14.37	-0.07%	10,983
Feb 3, 2026	14.74	14.74	14.26	14.38	14.38	-0.90%	2,768
Feb 2, 2026	14.31	14.62	14.26	14.51	14.51	0.77%	13,011
Jan 30, 2026	14.70	14.88	14.40	14.40	14.40	-4.26%	17,792
Jan 29, 2026	15.13	15.12	14.74	15.04	15.04	-0.27%	5,382
Jan 28, 2026	15.20	15.24	15.08	15.08	15.08	-0.79%	7,518
Jan 27, 2026	15.13	15.24	15.16	15.20	15.20	-0.39%	3,990
Jan 26, 2026	15.32	15.38	15.18	15.26	15.26	-0.52%	3,744
Jan 23, 2026	15.46	15.44	15.22	15.34	15.34	0.13%	492
Jan 22, 2026	15.13	15.52	15.16	15.32	15.32	3.65%	5,784
Jan 21, 2026	14.70	15.10	14.78	14.78	14.78	-0.46%	2,620
Jan 20, 2026	15.22	15.20	14.76	14.85	14.85	-2.57%	683
Jan 19, 2026	15.30	15.36	15.12	15.24	15.24	-2.06%	5,677
Jan 16, 2026	15.65	15.56	15.56	15.56	15.56	-1.02%	301
Jan 15, 2026	15.75	15.80	15.50	15.72	15.72	0.96%	4,580
Jan 14, 2026	15.69	15.70	15.48	15.57	15.57	-0.17%	7,281
Jan 13, 2026	15.75	15.84	15.52	15.60	15.60	-0.40%	1,306
Jan 12, 2026	15.93	15.92	15.58	15.66	15.66	-2.12%	13,996
Jan 9, 2026	15.85	16.00	15.82	16.00	16.00	2.95%	8,431
Jan 8, 2026	15.58	15.90	15.54	15.54	15.54	-1.01%	5,409
Jan 7, 2026	15.48	15.98	15.54	15.70	15.70	1.82%	2,047
Jan 6, 2026	15.52	15.60	15.36	15.42	15.42	-0.39%	5,524
Jan 5, 2026	15.63	15.60	15.16	15.48	15.48	-0.39%	3,074
Jan 2, 2026	15.52	15.60	15.32	15.54	15.54	-0.13%	6,616
Dec 30, 2025	15.46	15.72	15.42	15.56	15.56	-0.32%	8,939
Dec 29, 2025	15.30	15.61	15.26	15.61	15.61	2.56%	5,220
Dec 23, 2025	15.20	15.22	15.10	15.22	15.22	0.40%	695
Dec 22, 2025	15.03	15.22	14.92	15.16	15.16	0.80%	5,286
Dec 19, 2025	15.05	15.12	14.86	15.04	15.04	-0.40%	9,118
Dec 18, 2025	14.72	15.10	14.76	15.10	15.10	1.89%	12,059
Dec 17, 2025	14.70	14.82	14.60	14.82	14.82	0.95%	12,729
Dec 16, 2025	14.66	14.74	14.58	14.68	14.68	-0.51%	6,540
Dec 15, 2025	14.74	14.76	14.64	14.76	14.75	-0.57%	11,100
Dec 12, 2025	14.85	14.98	14.72	14.84	14.84	0.75%	6,533
Dec 11, 2025	14.70	14.84	14.70	14.73	14.73	-0.87%	2,332
Dec 10, 2025	15.01	14.94	14.80	14.86	14.86	-0.76%	2,864
Dec 9, 2025	14.89	15.10	14.84	14.97	14.97	0.63%	17,008
Dec 8, 2025	15.24	15.30	14.79	14.88	14.88	-1.72%	2,099
Dec 5, 2025	14.70	15.24	14.74	15.14	15.14	2.36%	17,573
Dec 4, 2025	14.87	14.92	14.73	14.79	14.79	-0.20%	2,992
Dec 3, 2025	15.01	14.96	14.72	14.82	14.82	-1.20%	6,024
Dec 2, 2025	15.38	15.22	15.00	15.00	15.00	-2.34%	7,491
Dec 1, 2025	15.63	15.60	15.27	15.36	15.36	-1.41%	5,380
Nov 28, 2025	15.54	15.66	15.47	15.58	15.58	2.47%	13,552
Nov 27, 2025	14.64	15.36	14.72	15.20	15.20	4.86%	12,635