Grammer AG (VIE:GMM)
Austria · Delayed Price · Currency is EUR 8.35
+0.05 (0.60%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:GMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | 1.82% | - |
| May 29, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| May 28, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| May 27, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | - | - |
| May 26, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| May 25, 2026 | 8.35 | 8.35 | 8.25 | 8.30 | 8.30 | -0.60% | - |
| May 22, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| May 21, 2026 | 8.30 | 8.35 | 8.30 | 8.30 | 8.30 | - | - |
| May 20, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 2.47% | - |
| May 19, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| May 18, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| May 15, 2026 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 0.61% | - |
| May 14, 2026 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | 0.62% | - |
| May 13, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | -0.61% | - |
| May 12, 2026 | 8.20 | 8.20 | 8.05 | 8.15 | 8.15 | -1.21% | - |
| May 11, 2026 | 8.25 | 8.25 | 8.20 | 8.25 | 8.25 | - | - |
| May 8, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.20% | - |
| May 7, 2026 | 8.35 | 8.35 | 8.25 | 8.35 | 8.35 | 0.60% | - |
| May 6, 2026 | 8.35 | 8.35 | 8.15 | 8.30 | 8.30 | -0.60% | - |
| May 5, 2026 | 8.50 | 8.50 | 8.30 | 8.35 | 8.35 | 0.60% | - |
| May 4, 2026 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Apr 30, 2026 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Apr 29, 2026 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Apr 28, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Apr 27, 2026 | 8.40 | 8.50 | 8.40 | 8.45 | 8.45 | - | - |
| Apr 24, 2026 | 8.40 | 8.50 | 8.40 | 8.45 | 8.45 | 0.60% | - |
| Apr 23, 2026 | 8.55 | 8.55 | 8.35 | 8.40 | 8.40 | -1.75% | - |
| Apr 22, 2026 | 8.65 | 8.65 | 8.45 | 8.55 | 8.55 | -1.72% | - |
| Apr 21, 2026 | 8.40 | 8.70 | 8.40 | 8.70 | 8.70 | 4.19% | - |
| Apr 20, 2026 | 8.45 | 8.45 | 8.25 | 8.35 | 8.35 | - | - |
| Apr 17, 2026 | 8.40 | 8.40 | 8.20 | 8.35 | 8.35 | 0.60% | - |
| Apr 16, 2026 | 8.20 | 8.40 | 8.20 | 8.30 | 8.30 | 1.22% | - |
| Apr 15, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | -0.61% | - |
| Apr 14, 2026 | 8.45 | 8.45 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| Apr 13, 2026 | 8.25 | 8.80 | 8.25 | 8.40 | 8.40 | 1.82% | 685 |
| Apr 10, 2026 | 7.60 | 8.25 | 7.60 | 8.25 | 8.25 | 7.84% | - |
| Apr 9, 2026 | 7.55 | 7.75 | 7.55 | 7.65 | 7.65 | 1.32% | - |
| Apr 8, 2026 | 7.70 | 7.70 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| Apr 7, 2026 | 7.50 | 7.60 | 7.45 | 7.45 | 7.45 | -1.97% | - |
| Apr 2, 2026 | 7.75 | 7.75 | 7.60 | 7.60 | 7.60 | - | - |
| Apr 1, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 4.83% | - |
| Mar 31, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Mar 30, 2026 | 7.15 | 7.30 | 7.15 | 7.30 | 7.30 | 3.55% | - |
| Mar 27, 2026 | 6.60 | 7.05 | 6.60 | 7.05 | 7.05 | 3.68% | - |
| Mar 26, 2026 | 6.80 | 6.90 | 6.80 | 6.80 | 6.80 | 2.26% | - |
| Mar 25, 2026 | 6.65 | 6.80 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Mar 24, 2026 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | 0.75% | - |
| Mar 23, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 1.52% | - |
| Mar 20, 2026 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Mar 19, 2026 | 6.95 | 6.95 | 6.70 | 6.70 | 6.70 | -1.47% | - |