Grammer AG (VIE:GMM)
Austria · Delayed Price · Currency is EUR 12.80
-0.10 (-0.78%)
At close: Oct 8, 2026
VIE:GMM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Oct 7, 2026 | 12.80 | 13.10 | 12.80 | 12.90 | 12.90 | - | - |
| Oct 6, 2026 | 12.90 | 12.90 | 12.70 | 12.90 | 12.90 | -3.73% | - |
| Oct 5, 2026 | 14.50 | 14.50 | 13.20 | 13.40 | 13.40 | -6.94% | - |
| Oct 2, 2026 | 14.30 | 14.60 | 14.30 | 14.40 | 14.40 | -4.64% | - |
| Oct 1, 2026 | 15.90 | 15.90 | 15.10 | 15.10 | 15.10 | -6.21% | - |
| Sep 30, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 8.05% | - |
| Sep 29, 2026 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 1.36% | - |
| Sep 28, 2026 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | 4.26% | - |
| Sep 25, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | - | - |
| Sep 24, 2026 | 13.70 | 14.10 | 13.70 | 14.10 | 14.10 | 5.22% | - |
| Sep 23, 2026 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 1.52% | - |
| Sep 22, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Sep 21, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 5.56% | - |
| Sep 18, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Sep 17, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 1.60% | - |
| Sep 16, 2026 | 12.70 | 12.70 | 12.40 | 12.50 | 12.50 | -1.57% | - |
| Sep 15, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 3.25% | - |
| Sep 14, 2026 | 12.60 | 12.60 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Sep 11, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.48% | - |
| Sep 10, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.42% | - |
| Sep 9, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | -1.59% | - |
| Sep 8, 2026 | 12.70 | 12.70 | 12.50 | 12.60 | 12.60 | 0.80% | - |
| Sep 7, 2026 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Sep 4, 2026 | 12.10 | 12.40 | 12.10 | 12.40 | 12.40 | 2.48% | - |
| Sep 3, 2026 | 12.10 | 12.20 | 12.10 | 12.10 | 12.10 | -8.33% | - |
| Sep 2, 2026 | 13.10 | 13.30 | 13.10 | 13.20 | 13.20 | 3.12% | - |
| 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 | - | - |