Grenke AG (ETR:GLJ)
Germany
· Delayed Price · Currency is EUR 12.72
-0.12 (-0.93%)
Apr 29, 2026, 1:11 PM CET
Grenke AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.94 | 13.06 | 12.78 | 12.84 | 12.84 | -0.31% | 86,776 |
| Apr 27, 2026 | 12.86 | 13.12 | 12.84 | 12.88 | 12.88 | -2.72% | 145,900 |
| Apr 24, 2026 | 13.18 | 13.26 | 13.02 | 13.24 | 12.82 | 0.61% | 72,604 |
| Apr 23, 2026 | 13.24 | 13.24 | 13.08 | 13.16 | 12.74 | 0.15% | 54,157 |
| Apr 22, 2026 | 13.42 | 13.56 | 13.14 | 13.14 | 12.72 | -2.09% | 116,562 |
| Apr 21, 2026 | 13.42 | 13.66 | 13.38 | 13.42 | 12.99 | 0.90% | 61,634 |
| Apr 20, 2026 | 13.40 | 13.52 | 13.22 | 13.30 | 12.88 | -2.92% | 186,744 |
| Apr 17, 2026 | 13.32 | 13.80 | 13.18 | 13.70 | 13.27 | 3.63% | 77,756 |
| Apr 16, 2026 | 13.08 | 13.48 | 12.96 | 13.22 | 12.80 | 1.23% | 107,843 |
| Apr 15, 2026 | 13.14 | 13.22 | 12.94 | 13.06 | 12.65 | -0.15% | 134,029 |
| Apr 14, 2026 | 12.86 | 13.10 | 12.86 | 13.08 | 12.67 | 2.83% | 158,420 |
| Apr 13, 2026 | 12.96 | 12.98 | 12.64 | 12.72 | 12.32 | -2.60% | 59,141 |
| Apr 10, 2026 | 12.94 | 13.24 | 12.84 | 13.06 | 12.65 | 1.71% | 255,179 |
| Apr 9, 2026 | 12.90 | 12.94 | 12.68 | 12.84 | 12.43 | -1.23% | 69,005 |
| Apr 8, 2026 | 13.10 | 13.30 | 12.90 | 13.00 | 12.59 | 3.01% | 355,385 |
| Apr 7, 2026 | 12.58 | 12.92 | 12.56 | 12.62 | 12.22 | 0.48% | 123,607 |
| Apr 2, 2026 | 12.64 | 12.74 | 12.40 | 12.56 | 12.16 | -2.18% | 57,976 |
| Apr 1, 2026 | 12.96 | 12.98 | 12.70 | 12.84 | 12.43 | 2.23% | 63,254 |
| Mar 31, 2026 | 12.56 | 12.76 | 12.50 | 12.56 | 12.16 | 0.48% | 45,186 |
| Mar 30, 2026 | 12.34 | 12.54 | 12.20 | 12.50 | 12.10 | 1.63% | 55,072 |
| Mar 27, 2026 | 12.80 | 12.82 | 12.30 | 12.30 | 11.91 | -3.45% | 56,140 |
| Mar 26, 2026 | 12.80 | 12.88 | 12.60 | 12.74 | 12.34 | -1.24% | 52,082 |
| Mar 25, 2026 | 12.78 | 13.06 | 12.78 | 12.90 | 12.49 | 1.26% | 100,851 |
| Mar 24, 2026 | 12.70 | 12.76 | 12.50 | 12.74 | 12.34 | -0.31% | 47,855 |
| Mar 23, 2026 | 12.34 | 12.98 | 12.00 | 12.78 | 12.37 | 1.43% | 184,747 |
| Mar 20, 2026 | 12.92 | 13.00 | 12.60 | 12.60 | 12.20 | -2.33% | 100,923 |
| Mar 19, 2026 | 13.36 | 13.36 | 12.76 | 12.90 | 12.49 | -3.44% | 71,725 |
| Mar 18, 2026 | 13.08 | 13.50 | 13.08 | 13.36 | 12.94 | 1.21% | 100,935 |
| Mar 17, 2026 | 13.12 | 13.30 | 13.06 | 13.20 | 12.78 | - | 52,079 |
| Mar 16, 2026 | 13.02 | 13.40 | 12.96 | 13.20 | 12.78 | -0.45% | 84,688 |
| Mar 13, 2026 | 13.38 | 13.50 | 12.90 | 13.26 | 12.84 | 4.08% | 131,967 |
| Mar 12, 2026 | 14.02 | 14.46 | 12.74 | 12.74 | 12.34 | -8.87% | 488,926 |
| Mar 11, 2026 | 14.26 | 14.36 | 13.94 | 13.98 | 13.54 | -2.65% | 57,366 |
| Mar 10, 2026 | 13.96 | 14.48 | 13.92 | 14.36 | 13.90 | 4.51% | 56,405 |
| Mar 9, 2026 | 13.72 | 13.84 | 13.58 | 13.74 | 13.30 | -0.87% | 53,869 |
| Mar 6, 2026 | 13.94 | 14.06 | 13.66 | 13.86 | 13.42 | -0.57% | 98,174 |
| Mar 5, 2026 | 13.90 | 14.22 | 13.90 | 13.94 | 13.50 | -0.29% | 60,551 |
| Mar 4, 2026 | 13.84 | 14.06 | 13.70 | 13.98 | 13.54 | 0.58% | 45,312 |
| Mar 3, 2026 | 14.10 | 14.14 | 13.84 | 13.90 | 13.46 | -3.20% | 50,935 |
| Mar 2, 2026 | 14.36 | 14.48 | 14.10 | 14.36 | 13.90 | -2.18% | 91,566 |
| Feb 27, 2026 | 14.48 | 14.80 | 14.38 | 14.68 | 14.21 | 0.96% | 47,665 |
| Feb 26, 2026 | 14.42 | 14.54 | 14.26 | 14.54 | 14.08 | 0.97% | 34,710 |
| Feb 25, 2026 | 14.34 | 14.52 | 14.24 | 14.40 | 13.94 | 0.84% | 29,222 |
| Feb 24, 2026 | 14.36 | 14.44 | 14.18 | 14.28 | 13.83 | -1.24% | 46,066 |
| Feb 23, 2026 | 14.88 | 14.88 | 14.32 | 14.46 | 14.00 | -2.30% | 29,928 |
| Feb 20, 2026 | 14.74 | 14.94 | 14.62 | 14.80 | 14.33 | -0.54% | 28,322 |
| Feb 19, 2026 | 14.94 | 15.00 | 14.80 | 14.88 | 14.41 | -0.93% | 19,172 |
| Feb 18, 2026 | 14.86 | 15.16 | 14.86 | 15.02 | 14.54 | 0.27% | 26,528 |
| Feb 17, 2026 | 14.74 | 15.08 | 14.72 | 14.98 | 14.50 | 1.22% | 25,094 |
| Feb 16, 2026 | 14.86 | 15.06 | 14.70 | 14.80 | 14.33 | 0.14% | 50,378 |
| Feb 13, 2026 | 14.88 | 15.08 | 14.64 | 14.78 | 14.31 | -0.27% | 29,790 |
| Feb 12, 2026 | 14.70 | 15.14 | 14.70 | 14.82 | 14.35 | 1.51% | 57,735 |
| Feb 11, 2026 | 15.06 | 15.06 | 14.46 | 14.60 | 14.14 | -2.80% | 90,840 |
| Feb 10, 2026 | 15.00 | 15.22 | 14.96 | 15.02 | 14.54 | 0.40% | 116,249 |
| Feb 9, 2026 | 14.98 | 15.08 | 14.66 | 14.96 | 14.49 | 2.89% | 91,724 |
| Feb 6, 2026 | 14.24 | 14.72 | 13.88 | 14.54 | 14.08 | 2.83% | 58,764 |
| Feb 5, 2026 | 14.22 | 14.30 | 14.06 | 14.14 | 13.69 | -0.56% | 56,479 |
| Feb 4, 2026 | 14.30 | 14.40 | 13.84 | 14.22 | 13.77 | - | 125,667 |
| Feb 3, 2026 | 14.70 | 14.70 | 14.22 | 14.22 | 13.77 | -2.60% | 51,465 |
| Feb 2, 2026 | 14.32 | 14.64 | 14.22 | 14.60 | 14.14 | 1.39% | 46,724 |
| Jan 30, 2026 | 14.74 | 14.88 | 14.40 | 14.40 | 13.94 | -2.17% | 62,148 |
| Jan 29, 2026 | 15.16 | 15.18 | 14.70 | 14.72 | 14.25 | -2.39% | 100,167 |
| Jan 28, 2026 | 15.22 | 15.22 | 15.06 | 15.08 | 14.60 | -1.05% | 26,808 |
| Jan 27, 2026 | 15.10 | 15.34 | 15.10 | 15.24 | 14.76 | 0.13% | 60,261 |
| Jan 26, 2026 | 15.28 | 15.38 | 15.20 | 15.22 | 14.74 | -1.04% | 63,710 |
| Jan 23, 2026 | 15.50 | 15.50 | 15.18 | 15.38 | 14.89 | -0.65% | 48,953 |
| Jan 22, 2026 | 15.16 | 15.52 | 15.16 | 15.48 | 14.99 | 2.93% | 75,468 |
| Jan 21, 2026 | 14.70 | 15.16 | 14.70 | 15.04 | 14.56 | 1.90% | 33,353 |
| Jan 20, 2026 | 15.10 | 15.18 | 14.76 | 14.76 | 14.29 | -3.02% | 28,789 |
| Jan 19, 2026 | 15.26 | 15.40 | 15.08 | 15.22 | 14.74 | -2.19% | 78,272 |
| Jan 16, 2026 | 15.70 | 15.70 | 15.44 | 15.56 | 15.07 | -0.77% | 28,836 |
| Jan 15, 2026 | 15.80 | 15.80 | 15.48 | 15.68 | 15.18 | -0.51% | 29,972 |
| Jan 14, 2026 | 15.68 | 15.82 | 15.44 | 15.76 | 15.26 | 1.03% | 44,396 |
| Jan 13, 2026 | 15.76 | 15.80 | 15.46 | 15.60 | 15.11 | -0.38% | 34,860 |
| Jan 12, 2026 | 15.94 | 16.00 | 15.56 | 15.66 | 15.16 | -2.00% | 45,967 |
| Jan 9, 2026 | 15.88 | 16.08 | 15.72 | 15.98 | 15.47 | 0.88% | 56,509 |
| Jan 8, 2026 | 15.60 | 15.86 | 15.48 | 15.84 | 15.34 | 0.89% | 48,237 |
| Jan 7, 2026 | 15.50 | 15.88 | 15.50 | 15.70 | 15.20 | 1.95% | 87,004 |
| Jan 6, 2026 | 15.60 | 15.60 | 15.26 | 15.40 | 14.91 | -1.03% | 40,514 |
| Jan 5, 2026 | 15.62 | 15.66 | 15.14 | 15.56 | 15.07 | - | 56,001 |
| Jan 2, 2026 | 15.56 | 15.66 | 15.28 | 15.56 | 15.07 | -0.51% | 37,812 |
| Dec 30, 2025 | 15.44 | 15.72 | 15.44 | 15.64 | 15.14 | 0.51% | 23,173 |
| Dec 29, 2025 | 15.28 | 15.64 | 15.24 | 15.56 | 15.07 | 2.23% | 67,221 |
| Dec 23, 2025 | 15.20 | 15.34 | 15.10 | 15.22 | 14.74 | 0.13% | 32,189 |
| Dec 22, 2025 | 15.02 | 15.22 | 14.92 | 15.20 | 14.72 | 1.06% | 65,013 |
| Dec 19, 2025 | 15.00 | 15.18 | 14.88 | 15.04 | 14.56 | -0.13% | 96,171 |
| Dec 18, 2025 | 14.68 | 15.10 | 14.68 | 15.06 | 14.58 | 1.76% | 48,299 |
| Dec 17, 2025 | 14.66 | 14.82 | 14.54 | 14.80 | 14.33 | 0.82% | 53,454 |
| Dec 16, 2025 | 14.62 | 14.74 | 14.56 | 14.68 | 14.21 | 0.41% | 38,281 |
| Dec 15, 2025 | 14.82 | 14.82 | 14.58 | 14.62 | 14.16 | -1.08% | 76,527 |
| Dec 12, 2025 | 14.88 | 15.08 | 14.68 | 14.78 | 14.31 | - | 90,724 |
| Dec 11, 2025 | 14.68 | 14.84 | 14.60 | 14.78 | 14.31 | -0.27% | 43,945 |
| Dec 10, 2025 | 15.06 | 15.28 | 14.80 | 14.82 | 14.35 | -1.07% | 22,971 |
| Dec 9, 2025 | 14.84 | 15.12 | 14.84 | 14.98 | 14.50 | 0.54% | 48,757 |
| Dec 8, 2025 | 15.20 | 15.20 | 14.76 | 14.90 | 14.43 | -0.80% | 43,808 |
| Dec 5, 2025 | 14.66 | 15.24 | 14.66 | 15.02 | 14.54 | 1.49% | 45,979 |
| Dec 4, 2025 | 14.94 | 14.94 | 14.70 | 14.80 | 14.33 | -0.27% | 64,357 |
| Dec 3, 2025 | 15.06 | 15.06 | 14.68 | 14.84 | 14.37 | -0.80% | 66,482 |
| Dec 2, 2025 | 15.34 | 15.34 | 14.96 | 14.96 | 14.49 | -2.73% | 41,807 |
| Dec 1, 2025 | 15.68 | 15.70 | 15.24 | 15.38 | 14.89 | -2.29% | 53,308 |