Grammer AG (VIE:GMM)
Austria · Delayed Price · Currency is EUR 13.20
+0.40 (3.12%)
Last updated: Sep 2, 2026, 1:00 PM CET
VIE:GMM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 11.80 | 12.80 | 11.80 | 12.80 | 12.80 | 11.30% | - |
| Aug 31, 2026 | 10.70 | 11.50 | 10.70 | 11.50 | 11.50 | 10.58% | - |
| Aug 28, 2026 | 10.50 | 10.60 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Aug 27, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Aug 26, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -5.36% | - |
| Aug 25, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Aug 24, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | - | - |
| Aug 21, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Aug 20, 2026 | 11.10 | 11.20 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| Aug 19, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | - | - |
| Aug 18, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | -3.42% | - |
| Aug 17, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 6.36% | - |
| Aug 14, 2026 | 10.60 | 11.20 | 10.60 | 11.00 | 11.00 | 4.76% | - |
| Aug 13, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Aug 12, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | - | - |
| Aug 11, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Aug 10, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | - | - |
| Aug 7, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| Aug 6, 2026 | 10.90 | 10.90 | 10.40 | 10.40 | 10.40 | -3.70% | - |
| Aug 5, 2026 | 11.10 | 11.10 | 10.60 | 10.80 | 10.80 | -3.57% | - |
| Aug 4, 2026 | 10.60 | 11.20 | 10.60 | 11.20 | 11.20 | 6.67% | - |
| Aug 3, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | - | - |
| Jul 31, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | - | - |
| Jul 30, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Jul 29, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jul 28, 2026 | 10.70 | 10.70 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Jul 27, 2026 | 10.70 | 10.80 | 10.60 | 10.60 | 10.60 | 2.91% | - |
| Jul 24, 2026 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | -3.74% | - |
| Jul 23, 2026 | 11.10 | 11.10 | 10.60 | 10.70 | 10.70 | -6.14% | - |
| Jul 22, 2026 | 11.80 | 11.80 | 11.40 | 11.40 | 11.40 | -4.20% | - |
| Jul 21, 2026 | 11.60 | 11.90 | 11.60 | 11.90 | 11.90 | 2.59% | - |
| Jul 20, 2026 | 10.90 | 11.60 | 10.90 | 11.60 | 11.60 | 8.41% | - |
| Jul 17, 2026 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Jul 16, 2026 | 11.20 | 11.20 | 10.70 | 10.90 | 10.90 | 1.87% | - |
| Jul 15, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.88% | - |
| Jul 14, 2026 | 10.20 | 10.50 | 10.20 | 10.40 | 10.40 | -0.95% | - |
| Jul 13, 2026 | 10.20 | 10.50 | 10.10 | 10.50 | 10.50 | 7.69% | - |
| Jul 10, 2026 | 8.75 | 10.00 | 8.75 | 9.75 | 9.75 | 10.80% | - |
| Jul 9, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | - | - |
| Jul 8, 2026 | 8.85 | 8.85 | 8.75 | 8.80 | 8.80 | 0.57% | - |
| Jul 7, 2026 | 8.85 | 8.85 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Jul 6, 2026 | 8.85 | 8.90 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Jul 3, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | 0.56% | - |
| Jul 2, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| Jul 1, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| Jun 30, 2026 | 8.90 | 8.90 | 8.75 | 8.75 | 8.75 | -1.69% | - |
| Jun 29, 2026 | 9.15 | 9.15 | 8.90 | 8.90 | 8.90 | -1.66% | - |
| Jun 26, 2026 | 9.05 | 9.10 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| Jun 25, 2026 | 8.80 | 9.10 | 8.80 | 9.10 | 9.10 | 2.82% | - |
| Jun 24, 2026 | 8.75 | 8.85 | 8.75 | 8.85 | 8.85 | 1.14% | - |