Grammer AG (VIE:GMM)
Austria · Delayed Price · Currency is EUR 11.20
+0.50 (4.67%)
At close: Jul 20, 2026
VIE:GMM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 10.90 | 11.20 | 10.90 | 11.20 | - | 4.67% | - |
| 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% | - |
| Jun 23, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Jun 22, 2026 | 8.60 | 8.80 | 8.60 | 8.80 | 8.80 | 2.92% | - |
| Jun 19, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | - | - |
| Jun 18, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | - | - |
| Jun 17, 2026 | 8.45 | 8.60 | 8.45 | 8.55 | 8.55 | 1.18% | - |
| Jun 16, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | - |
| Jun 15, 2026 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Jun 12, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 0.59% | - |
| Jun 11, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 2.42% | - |
| Jun 10, 2026 | 8.55 | 8.55 | 8.25 | 8.25 | 8.25 | -2.94% | - |
| Jun 9, 2026 | 8.35 | 8.55 | 8.35 | 8.50 | 8.50 | 1.19% | - |
| Jun 8, 2026 | 8.10 | 8.40 | 8.10 | 8.40 | 8.40 | 1.82% | - |
| Jun 5, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | - | - |
| Jun 4, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | - | - |
| Jun 3, 2026 | 8.35 | 8.35 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Jun 2, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | - |
| 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% | - |