Grenke AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	14.66	14.66	14.32	14.34	14.34	-0.83%	-
Feb 2, 2026	14.36	14.46	14.24	14.46	14.46	0.14%	-
Jan 30, 2026	14.80	14.80	14.44	14.44	14.44	-3.86%	-
Jan 29, 2026	15.06	15.10	15.02	15.02	15.02	-1.31%	-
Jan 28, 2026	15.18	15.22	15.16	15.22	15.22	-	-
Jan 27, 2026	15.16	15.28	15.16	15.22	15.22	-0.65%	-
Jan 26, 2026	15.30	15.32	15.26	15.32	15.32	-0.13%	-
Jan 23, 2026	15.26	15.46	15.22	15.34	15.34	-1.16%	426
Jan 22, 2026	15.34	15.52	15.28	15.52	15.52	3.19%	-
Jan 21, 2026	14.76	15.04	14.76	15.04	15.04	1.21%	-
Jan 20, 2026	15.14	15.14	14.86	14.86	14.86	-2.75%	-
Jan 19, 2026	15.26	15.30	15.14	15.28	15.28	-1.93%	400
Jan 16, 2026	15.56	15.62	15.52	15.58	15.58	-1.02%	-
Jan 15, 2026	15.86	15.86	15.56	15.74	15.74	-0.13%	-
Jan 14, 2026	15.56	15.76	15.52	15.76	15.76	1.03%	-
Jan 13, 2026	15.76	15.76	15.60	15.60	15.60	-0.89%	-
Jan 12, 2026	15.94	15.94	15.60	15.74	15.74	-0.63%	-
Jan 9, 2026	15.86	15.94	15.82	15.84	15.84	0.13%	-
Jan 8, 2026	15.62	15.82	15.56	15.82	15.82	1.02%	-
Jan 7, 2026	15.56	15.72	15.56	15.66	15.66	1.16%	-
Jan 6, 2026	15.58	15.58	15.30	15.48	15.48	-0.13%	-
Jan 5, 2026	15.64	15.64	15.22	15.50	15.50	-	-
Jan 2, 2026	15.56	15.56	15.38	15.50	15.50	-0.64%	-
Dec 30, 2025	15.56	15.62	15.56	15.60	15.60	0.13%	-
Dec 29, 2025	15.30	15.58	15.30	15.58	15.58	2.77%	-
Dec 23, 2025	15.20	15.32	15.16	15.16	15.16	-0.26%	-
Dec 22, 2025	15.10	15.20	14.92	15.20	15.20	0.80%	-
Dec 19, 2025	15.10	15.10	14.92	15.08	15.08	-	-
Dec 18, 2025	14.80	15.08	14.80	15.08	15.08	2.03%	-
Dec 17, 2025	14.60	14.78	14.60	14.78	14.78	0.82%	-
Dec 16, 2025	14.68	14.72	14.58	14.66	14.66	-0.41%	400
Dec 15, 2025	14.64	14.78	14.64	14.72	14.72	-0.81%	-
Dec 12, 2025	14.84	14.96	14.76	14.84	14.84	0.41%	-
Dec 11, 2025	14.72	14.82	14.72	14.78	14.78	-0.40%	-
Dec 10, 2025	15.24	15.24	14.84	14.84	14.84	-0.93%	-
Dec 9, 2025	14.86	15.08	14.86	14.98	14.98	0.27%	-
Dec 8, 2025	15.06	15.06	14.84	14.94	14.94	-0.66%	400
Dec 5, 2025	14.76	15.18	14.76	15.04	15.04	1.21%	-
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%	-