Grenke AG (VIE:GLJ)
Austria · Delayed Price · Currency is EUR 14.86
+0.10 (0.68%)
At close: Dec 4, 2025
Grenke AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.92 | 14.92 | 14.80 | 14.86 | 14.86 | 0.68% | - |
| Dec 3, 2025 | 15.02 | 15.02 | 14.72 | 14.76 | 14.76 | -2.38% | - |
| Dec 2, 2025 | 15.34 | 15.34 | 15.00 | 15.12 | 15.12 | -1.43% | - |
| Dec 1, 2025 | 15.70 | 15.70 | 15.26 | 15.34 | 15.34 | -1.54% | - |
| Nov 28, 2025 | 15.54 | 15.64 | 15.54 | 15.58 | 15.58 | 1.96% | - |
| Nov 27, 2025 | 14.72 | 15.32 | 14.72 | 15.28 | 15.28 | 4.23% | 200 |
| Nov 26, 2025 | 14.56 | 14.66 | 14.38 | 14.66 | 14.66 | 1.52% | - |
| Nov 25, 2025 | 14.28 | 14.44 | 14.28 | 14.44 | 14.44 | 0.84% | - |
| Nov 24, 2025 | 14.28 | 14.32 | 14.22 | 14.32 | 14.32 | 1.56% | - |
| Nov 21, 2025 | 13.76 | 14.10 | 13.76 | 14.10 | 14.10 | 1.59% | - |
| Nov 20, 2025 | 13.96 | 13.96 | 13.88 | 13.88 | 13.88 | 5.47% | - |
| Nov 19, 2025 | 13.78 | 13.78 | 13.16 | 13.16 | 13.16 | -1.94% | - |
| Nov 18, 2025 | 13.62 | 13.76 | 13.42 | 13.42 | 13.42 | -5.49% | - |
| Nov 17, 2025 | 14.38 | 14.40 | 14.20 | 14.20 | 14.20 | -0.14% | - |
| Nov 14, 2025 | 14.36 | 14.38 | 14.18 | 14.22 | 14.22 | 0.57% | - |
| Nov 13, 2025 | 14.84 | 14.84 | 14.14 | 14.14 | 14.14 | -4.59% | 1,080 |
| Nov 12, 2025 | 14.90 | 14.90 | 14.72 | 14.82 | 14.82 | -0.13% | - |
| Nov 11, 2025 | 14.76 | 14.88 | 14.76 | 14.84 | 14.84 | 0.68% | - |
| Nov 10, 2025 | 14.62 | 14.82 | 14.62 | 14.74 | 14.74 | 2.93% | - |
| Nov 7, 2025 | 14.48 | 14.48 | 14.24 | 14.32 | 14.32 | -0.42% | - |
| Nov 6, 2025 | 14.44 | 14.58 | 14.38 | 14.38 | 14.38 | 0.56% | - |
| Nov 5, 2025 | 14.32 | 14.46 | 14.26 | 14.30 | 14.30 | -1.65% | - |
| Nov 4, 2025 | 14.70 | 14.70 | 14.52 | 14.54 | 14.54 | -1.89% | - |
| Nov 3, 2025 | 15.10 | 15.12 | 14.82 | 14.82 | 14.82 | -1.33% | 171 |
| Oct 31, 2025 | 15.14 | 15.14 | 15.00 | 15.02 | 15.02 | -0.79% | - |
| Oct 30, 2025 | 15.30 | 15.40 | 15.14 | 15.14 | 15.14 | -1.30% | - |
| Oct 29, 2025 | 15.58 | 15.58 | 15.32 | 15.34 | 15.34 | -0.78% | - |
| Oct 28, 2025 | 15.76 | 15.76 | 15.46 | 15.46 | 15.46 | -2.40% | - |
| Oct 27, 2025 | 16.10 | 16.10 | 15.78 | 15.84 | 15.84 | -1.12% | - |
| Oct 24, 2025 | 15.82 | 16.02 | 15.64 | 16.02 | 16.02 | 1.39% | - |
| Oct 23, 2025 | 15.56 | 15.80 | 15.56 | 15.80 | 15.80 | 0.89% | - |
| Oct 22, 2025 | 15.82 | 15.82 | 15.66 | 15.66 | 15.66 | -1.63% | - |
| Oct 21, 2025 | 15.88 | 15.92 | 15.72 | 15.92 | 15.92 | 0.38% | - |
| Oct 20, 2025 | 15.56 | 15.86 | 15.56 | 15.86 | 15.86 | 1.41% | - |
| Oct 17, 2025 | 15.58 | 15.64 | 15.42 | 15.64 | 15.64 | -0.89% | - |
| Oct 16, 2025 | 15.72 | 15.98 | 15.72 | 15.78 | 15.78 | -0.50% | - |
| Oct 15, 2025 | 16.12 | 16.12 | 15.84 | 15.86 | 15.86 | -1.49% | - |
| Oct 14, 2025 | 16.20 | 16.20 | 15.88 | 16.10 | 16.10 | -0.98% | - |
| Oct 13, 2025 | 16.54 | 16.58 | 16.26 | 16.26 | 16.26 | -1.69% | - |
| Oct 10, 2025 | 16.90 | 16.94 | 16.54 | 16.54 | 16.54 | -2.36% | - |
| Oct 9, 2025 | 16.66 | 16.94 | 16.66 | 16.94 | 16.94 | 2.29% | - |
| Oct 8, 2025 | 16.56 | 16.60 | 16.54 | 16.56 | 16.56 | -0.12% | - |
| Oct 7, 2025 | 16.58 | 16.64 | 16.56 | 16.58 | 16.58 | -0.36% | - |
| Oct 6, 2025 | 16.76 | 16.76 | 16.44 | 16.64 | 16.64 | -0.95% | - |
| Oct 3, 2025 | 16.68 | 16.82 | 16.64 | 16.80 | 16.80 | 1.45% | - |
| Oct 2, 2025 | 16.96 | 16.96 | 16.48 | 16.56 | 16.56 | -2.01% | - |
| Oct 1, 2025 | 16.44 | 16.90 | 16.44 | 16.90 | 16.90 | 1.93% | - |
| Sep 30, 2025 | 16.78 | 16.86 | 16.58 | 16.58 | 16.58 | -0.96% | - |
| Sep 29, 2025 | 16.90 | 16.90 | 16.74 | 16.74 | 16.74 | -0.59% | - |
| Sep 26, 2025 | 16.94 | 16.94 | 16.76 | 16.84 | 16.84 | -0.71% | - |