Grammer AG (ETR:GMM)
Germany
· Delayed Price · Currency is EUR 8.50
+0.15 (1.80%)
Apr 29, 2026, 9:02 AM CET
Grammer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.18% | 214 |
| Apr 27, 2026 | 8.40 | 8.55 | 8.35 | 8.45 | 8.45 | -0.59% | 889 |
| Apr 24, 2026 | 8.45 | 8.65 | 8.45 | 8.50 | 8.50 | 1.80% | 820 |
| Apr 23, 2026 | 8.25 | 8.45 | 8.25 | 8.35 | 8.35 | 0.60% | 4,468 |
| Apr 22, 2026 | 8.55 | 8.55 | 8.30 | 8.30 | 8.30 | -4.60% | 691 |
| Apr 21, 2026 | 8.50 | 8.70 | 8.50 | 8.70 | 8.70 | 5.45% | 1,049 |
| Apr 20, 2026 | 8.20 | 8.50 | 8.20 | 8.25 | 8.25 | 0.61% | 3,327 |
| Apr 17, 2026 | 8.25 | 8.55 | 8.20 | 8.20 | 8.20 | -2.38% | 2,445 |
| Apr 16, 2026 | 8.30 | 8.50 | 8.20 | 8.40 | 8.40 | 4.35% | 2,462 |
| Apr 15, 2026 | 8.30 | 8.30 | 8.05 | 8.05 | 8.05 | -3.01% | 2,623 |
| Apr 14, 2026 | 8.40 | 8.40 | 8.10 | 8.30 | 8.30 | -0.60% | 6,024 |
| Apr 13, 2026 | 8.35 | 8.85 | 8.30 | 8.35 | 8.35 | -0.60% | 26,605 |
| Apr 10, 2026 | 7.75 | 8.45 | 7.75 | 8.40 | 8.40 | 10.53% | 24,205 |
| Apr 9, 2026 | 7.70 | 7.75 | 7.60 | 7.60 | 7.60 | -1.30% | 1,688 |
| Apr 8, 2026 | 7.65 | 7.75 | 7.55 | 7.70 | 7.70 | 4.76% | 3,751 |
| Apr 7, 2026 | 7.50 | 7.65 | 7.25 | 7.35 | 7.35 | -2.65% | 6,817 |
| Apr 2, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Apr 1, 2026 | 7.65 | 7.70 | 7.60 | 7.60 | 7.60 | 3.40% | 292 |
| Mar 31, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 2.80% | 184 |
| Mar 30, 2026 | 7.15 | 7.25 | 7.15 | 7.15 | 7.15 | 2.88% | 6,328 |
| Mar 27, 2026 | 6.60 | 7.10 | 6.35 | 6.95 | 6.95 | 8.59% | 12,167 |
| Mar 26, 2026 | 6.75 | 6.95 | 6.40 | 6.40 | 6.40 | -4.48% | 8,806 |
| Mar 25, 2026 | 6.75 | 6.75 | 6.60 | 6.70 | 6.70 | - | 1,062 |
| Mar 24, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | 1.52% | 73 |
| Mar 23, 2026 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | -2.22% | 1,556 |
| Mar 20, 2026 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | 0.75% | 64 |
| Mar 19, 2026 | 6.70 | 6.75 | 6.65 | 6.70 | 6.70 | -2.90% | 1,203 |
| Mar 18, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | - | 78 |
| Mar 17, 2026 | 6.85 | 6.90 | 6.80 | 6.90 | 6.90 | -0.72% | 1,005 |
| Mar 16, 2026 | 6.95 | 7.10 | 6.80 | 6.95 | 6.95 | -0.71% | 2,178 |
| Mar 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 1 |
| Mar 12, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | 1 |
| Mar 11, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 1.48% | 72 |
| Mar 10, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | 17 |
| Mar 9, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | -0.72% | 5 |
| Mar 6, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | 0.72% | 112 |
| Mar 5, 2026 | 6.80 | 7.00 | 6.80 | 6.90 | 6.90 | 2.22% | 1,172 |
| Mar 4, 2026 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | - | 1,286 |
| Mar 3, 2026 | 6.80 | 6.85 | 6.65 | 6.75 | 6.75 | -1.46% | 1,147 |
| Mar 2, 2026 | 7.25 | 7.25 | 6.85 | 6.85 | 6.85 | -2.84% | 16 |
| Feb 27, 2026 | 7.00 | 7.05 | 6.85 | 7.05 | 7.05 | 1.44% | 1,107 |
| Feb 26, 2026 | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | -2.80% | 29 |
| Feb 25, 2026 | 7.30 | 7.30 | 7.00 | 7.15 | 7.15 | -4.03% | 9,327 |
| Feb 24, 2026 | 7.50 | 7.65 | 7.35 | 7.45 | 7.45 | -0.67% | 1,465 |
| Feb 23, 2026 | 7.50 | 7.50 | 7.45 | 7.50 | 7.50 | -0.66% | 10 |
| Feb 20, 2026 | 7.60 | 7.60 | 7.45 | 7.55 | 7.55 | -1.31% | 570 |
| Feb 19, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | - | 130 |
| Feb 18, 2026 | 7.80 | 7.80 | 7.60 | 7.65 | 7.65 | -3.16% | 1,681 |
| Feb 17, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | -1.25% | 448 |
| Feb 16, 2026 | 7.95 | 8.00 | 7.75 | 8.00 | 8.00 | 1.27% | 370 |
| Feb 13, 2026 | 7.85 | 8.00 | 7.80 | 7.90 | 7.90 | 1.94% | 1,230 |
| Feb 12, 2026 | 7.55 | 7.80 | 7.50 | 7.75 | 7.75 | 3.33% | 3,695 |
| Feb 11, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -3.23% | 152 |
| Feb 10, 2026 | 7.50 | 7.75 | 7.50 | 7.75 | 7.75 | 3.33% | 517 |
| Feb 9, 2026 | 7.45 | 7.70 | 7.40 | 7.50 | 7.50 | 3.45% | 5,886 |
| Feb 6, 2026 | 7.10 | 7.30 | 7.10 | 7.25 | 7.25 | -0.68% | 895 |
| Feb 5, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 2.10% | 270 |
| Feb 4, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -3.38% | 532 |
| Feb 3, 2026 | 7.30 | 7.40 | 7.10 | 7.40 | 7.40 | 1.37% | 5,296 |
| Feb 2, 2026 | 6.50 | 7.80 | 6.50 | 7.30 | 7.30 | 12.31% | 24,800 |
| Jan 30, 2026 | 6.30 | 6.50 | 6.25 | 6.50 | 6.50 | 4.00% | 2,124 |
| Jan 29, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 2.46% | 1,648 |
| Jan 28, 2026 | 6.10 | 6.10 | 6.05 | 6.10 | 6.10 | -0.81% | 1,473 |
| Jan 27, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | 6,214 |
| Jan 26, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | 3,620 |
| Jan 23, 2026 | 6.30 | 6.30 | 6.15 | 6.15 | 6.15 | 1.65% | 13,991 |
| Jan 22, 2026 | 5.95 | 6.35 | 5.95 | 6.05 | 6.05 | 3.42% | 5,853 |
| Jan 21, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | - | 100 |
| Jan 20, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | - | 980 |
| Jan 19, 2026 | 6.00 | 6.00 | 5.80 | 5.85 | 5.85 | -1.68% | 2,481 |
| Jan 16, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jan 15, 2026 | 5.95 | 6.15 | 5.80 | 5.95 | 5.95 | - | 13,953 |
| Jan 14, 2026 | 5.95 | 6.05 | 5.90 | 5.95 | 5.95 | -1.65% | 8,867 |
| Jan 13, 2026 | 6.25 | 6.25 | 6.00 | 6.05 | 6.05 | -1.63% | 5,201 |
| Jan 12, 2026 | 6.35 | 6.35 | 6.15 | 6.15 | 6.15 | 2.50% | 4,027 |
| Jan 9, 2026 | 6.55 | 6.55 | 6.00 | 6.00 | 6.00 | -8.40% | 7,335 |
| Jan 8, 2026 | 6.35 | 6.60 | 6.30 | 6.55 | 6.55 | - | 9,959 |
| Jan 7, 2026 | 6.40 | 6.55 | 6.25 | 6.55 | 6.55 | 3.97% | 148,637 |
| Jan 6, 2026 | 5.75 | 6.50 | 5.65 | 6.30 | 6.30 | 11.50% | 56,001 |
| Jan 5, 2026 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | - | 100 |
| Jan 2, 2026 | 6.10 | 6.10 | 5.40 | 5.65 | 5.65 | -5.83% | 13,375 |
| Dec 30, 2025 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | 1.69% | 13,204 |
| Dec 29, 2025 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 0.85% | 780 |
| Dec 23, 2025 | 5.80 | 5.85 | 5.70 | 5.85 | 5.85 | 8.33% | 2,801 |
| Dec 22, 2025 | 5.85 | 5.85 | 5.40 | 5.40 | 5.40 | -10.00% | 7,239 |
| Dec 19, 2025 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | -4.76% | 4,324 |
| Dec 18, 2025 | 5.85 | 6.30 | 5.65 | 6.30 | 6.30 | 5.88% | 26,178 |
| Dec 17, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | - | 1 |
| Dec 16, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Dec 15, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | 0.84% | 15 |
| Dec 12, 2025 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | -1.65% | 715 |
| Dec 11, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Dec 10, 2025 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -0.82% | 5 |
| Dec 9, 2025 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -1.61% | 57 |
| Dec 8, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | 492 |
| Dec 5, 2025 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | 0.82% | 592 |
| Dec 4, 2025 | 5.95 | 6.10 | 5.80 | 6.10 | 6.10 | - | 2,921 |
| Dec 3, 2025 | 6.25 | 6.25 | 6.00 | 6.10 | 6.10 | -2.40% | 5,012 |
| Dec 2, 2025 | 6.25 | 6.25 | 6.00 | 6.25 | 6.25 | 1.63% | 3,410 |
| Dec 1, 2025 | 6.20 | 6.25 | 6.15 | 6.15 | 6.15 | -0.81% | 85 |