Skip to main content
Grenke AG (ETR:GLJ)
Germany flag Germany · Delayed Price · Currency is EUR
13.74
-0.12 (-0.87%)
At close: Mar 9, 2026

Grenke AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.7213.8413.5813.7413.74-0.87%53,869
Mar 6, 202613.9414.0613.6613.8613.86-0.57%98,174
Mar 5, 202613.9014.2213.9013.9413.94-0.29%60,551
Mar 4, 202613.8414.0613.7013.9813.980.58%45,312
Mar 3, 202614.1014.1413.8413.9013.90-3.20%50,935
Mar 2, 202614.3614.4814.1014.3614.36-2.18%91,566
Feb 27, 202614.4814.8014.3814.6814.680.96%47,665
Feb 26, 202614.4214.5414.2614.5414.540.97%34,710
Feb 25, 202614.3414.5214.2414.4014.400.84%29,222
Feb 24, 202614.3614.4414.1814.2814.28-1.24%46,066
Feb 23, 202614.8814.8814.3214.4614.46-2.30%29,928
Feb 20, 202614.7414.9414.6214.8014.80-0.54%28,322
Feb 19, 202614.9415.0014.8014.8814.88-0.93%19,172
Feb 18, 202614.8615.1614.8615.0215.020.27%26,528
Feb 17, 202614.7415.0814.7214.9814.981.22%25,094
Feb 16, 202614.8615.0614.7014.8014.800.14%50,378
Feb 13, 202614.8815.0814.6414.7814.78-0.27%29,790
Feb 12, 202614.7015.1414.7014.8214.821.51%57,735
Feb 11, 202615.0615.0614.4614.6014.60-2.80%90,840
Feb 10, 202615.0015.2214.9615.0215.020.40%116,249
Feb 9, 202614.9815.0814.6614.9614.962.89%91,724
Feb 6, 202614.2414.7213.8814.5414.542.83%58,764
Feb 5, 202614.2214.3014.0614.1414.14-0.56%56,479
Feb 4, 202614.3014.4013.8414.2214.22-125,667
Feb 3, 202614.7014.7014.2214.2214.22-2.60%51,465
Feb 2, 202614.3214.6414.2214.6014.601.39%46,724
Jan 30, 202614.7414.8814.4014.4014.40-2.17%62,148
Jan 29, 202615.1615.1814.7014.7214.72-2.39%100,167
Jan 28, 202615.2215.2215.0615.0815.08-1.05%26,808
Jan 27, 202615.1015.3415.1015.2415.240.13%60,261
Jan 26, 202615.2815.3815.2015.2215.22-1.04%63,710
Jan 23, 202615.5015.5015.1815.3815.38-0.65%48,953
Jan 22, 202615.1615.5215.1615.4815.482.93%75,468
Jan 21, 202614.7015.1614.7015.0415.041.90%33,353
Jan 20, 202615.1015.1814.7614.7614.76-3.02%28,789
Jan 19, 202615.2615.4015.0815.2215.22-2.19%78,272
Jan 16, 202615.7015.7015.4415.5615.56-0.77%28,836
Jan 15, 202615.8015.8015.4815.6815.68-0.51%29,972
Jan 14, 202615.6815.8215.4415.7615.761.03%44,396
Jan 13, 202615.7615.8015.4615.6015.60-0.38%34,860
Jan 12, 202615.9416.0015.5615.6615.66-2.00%45,967
Jan 9, 202615.8816.0815.7215.9815.980.88%56,509
Jan 8, 202615.6015.8615.4815.8415.840.89%48,237
Jan 7, 202615.5015.8815.5015.7015.701.95%87,004
Jan 6, 202615.6015.6015.2615.4015.40-1.03%40,514
Jan 5, 202615.6215.6615.1415.5615.56-56,001
Jan 2, 202615.5615.6615.2815.5615.56-0.51%37,812
Dec 30, 202515.4415.7215.4415.6415.640.51%23,173
Dec 29, 202515.2815.6415.2415.5615.562.23%67,221
Dec 23, 202515.2015.3415.1015.2215.220.13%32,189
Dec 22, 202515.0215.2214.9215.2015.201.06%65,013
Dec 19, 202515.0015.1814.8815.0415.04-0.13%96,171
Dec 18, 202514.6815.1014.6815.0615.061.76%48,299
Dec 17, 202514.6614.8214.5414.8014.800.82%53,454
Dec 16, 202514.6214.7414.5614.6814.680.41%38,281
Dec 15, 202514.8214.8214.5814.6214.62-1.08%75,882
Dec 12, 202514.8815.0814.6814.7814.78-90,724
Dec 11, 202514.6814.8414.6014.7814.78-0.27%43,745
Dec 10, 202515.0615.2814.8014.8214.82-1.07%22,971
Dec 9, 202514.8415.1214.8414.9814.980.54%48,757
Dec 8, 202515.2015.2014.7614.9014.90-0.80%43,798
Dec 5, 202514.6615.2414.6615.0215.021.49%45,879
Dec 4, 202514.9414.9414.7014.8014.80-0.27%64,357
Dec 3, 202515.0615.0614.6814.8414.84-0.80%66,482
Dec 2, 202515.3415.3414.9614.9614.96-2.73%41,807
Dec 1, 202515.6815.7015.2415.3815.38-2.29%53,308
Nov 28, 202515.5215.7415.3815.7415.742.34%67,050
Nov 27, 202514.6215.3814.6215.3815.384.77%103,615
Nov 26, 202514.5414.6814.3014.6814.681.80%106,906
Nov 25, 202514.4214.5414.1814.4214.420.84%37,083
Nov 24, 202514.3014.4614.1414.3014.301.42%86,006
Nov 21, 202513.7014.2213.5614.1014.101.88%127,068
Nov 20, 202513.9414.1813.8013.8413.846.13%140,062
Nov 19, 202513.7813.7813.0413.0413.04-2.54%128,128
Nov 18, 202513.9413.9413.3013.3813.38-5.37%210,640
Nov 17, 202514.3814.4414.1214.1414.14-68,136
Nov 14, 202514.2814.5614.0414.1414.14-99,301
Nov 13, 202515.1415.1414.0414.1414.14-4.46%290,802
Nov 12, 202514.9814.9814.7214.8014.800.14%81,903
Nov 11, 202514.8014.9014.7414.7814.780.41%40,593
Nov 10, 202514.5014.9214.5014.7214.722.65%58,180
Nov 7, 202514.4614.5014.1814.3414.34-0.14%56,324
Nov 6, 202514.4214.5814.2414.3614.360.56%72,826
Nov 5, 202514.4814.4814.2214.2814.28-1.52%57,399
Nov 4, 202514.9214.9214.4614.5014.50-1.89%170,355
Nov 3, 202515.0015.1814.7414.7814.78-1.07%58,285
Oct 31, 202515.0615.1014.8214.9414.94-1.32%66,488
Oct 30, 202515.2615.4415.0815.1415.14-0.66%61,811
Oct 29, 202515.4415.5615.2415.2415.24-1.80%32,267
Oct 28, 202515.9215.9215.4015.5215.52-0.89%27,620
Oct 27, 202516.0616.0615.6615.6615.66-2.37%39,621
Oct 24, 202515.8216.0415.5816.0416.041.39%73,286
Oct 23, 202515.6615.9215.4815.8215.821.67%25,941
Oct 22, 202515.7615.8215.4615.5615.56-2.02%40,725
Oct 21, 202515.8415.9615.6815.8815.88-18,741
Oct 20, 202515.7415.9015.6015.8815.881.79%31,676
Oct 17, 202515.6015.8215.3615.6015.60-1.14%112,785
Oct 16, 202515.8016.0015.6415.7815.780.38%70,912
Oct 15, 202516.0616.1615.7215.7215.72-1.50%53,331
Oct 14, 202516.2416.2415.8015.9615.96-2.21%59,897