Gray Media, Inc. (FRA:GCZB)
Germany
· Delayed Price · Currency is EUR 4.120
+0.160 (4.04%)
At close: Dec 4, 2025
Gray Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -3.40% | - |
| Dec 4, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 4.04% | - |
| Dec 3, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.98% | - |
| Dec 2, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -3.35% | - |
| Dec 1, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.34% | - |
| Nov 28, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Nov 27, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.42% | - |
| Nov 26, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 3.94% | - |
| Nov 25, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.00% | - |
| Nov 24, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 3.61% | - |
| Nov 21, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -6.28% | - |
| Nov 20, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| Nov 19, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.48% | - |
| Nov 18, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 3.50% | - |
| Nov 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.38% | - |
| Nov 14, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.90% | - |
| Nov 13, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -3.65% | - |
| Nov 12, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| Nov 11, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 3.81% | - |
| Nov 10, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00% | - |
| Nov 7, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | - |
| Nov 6, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Nov 5, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Nov 4, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Nov 3, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | - |
| Oct 31, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 4.26% | - |
| Oct 30, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.59% | - |
| Oct 29, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.53% | - |
| Oct 28, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -6.67% | - |
| Oct 27, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.94% | - |
| Oct 24, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.96% | - |
| Oct 23, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.42% | - |
| Oct 22, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 2.43% | - |
| Oct 21, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 2.49% | - |
| Oct 20, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 3.08% | - |
| Oct 17, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.94% | - |
| Oct 16, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.40% | - |
| Oct 15, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 2.97% | - |
| Oct 14, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.98% | - |
| Oct 13, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -7.69% | - |
| Oct 10, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.21% | - |
| Oct 9, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | - |
| Oct 8, 2025 | 4.76 | 4.76 | 4.50 | 4.50 | 4.50 | -6.64% | 1,000 |
| Oct 7, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Oct 6, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.82% | - |
| Oct 3, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.67% | - |
| Oct 2, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.05% | - |
| Oct 1, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.24% | - |
| Sep 30, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -2.82% | - |
| Sep 29, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.40% | - |
| Sep 26, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Sep 25, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.40% | - |
| Sep 24, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 5.53% | - |
| Sep 23, 2025 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | 0.86% | 65 |
| Sep 22, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | - |
| Sep 19, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.43% | - |
| Sep 18, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Sep 17, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | - |
| Sep 16, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -5.22% | - |
| Sep 15, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Sep 12, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.91 | 2.89% | - |
| Sep 11, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.77 | -3.20% | - |
| Sep 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.93 | -4.76% | - |
| Sep 9, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.18 | 0.96% | - |
| Sep 8, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.13 | -0.95% | - |
| Sep 5, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.18 | 2.94% | - |
| Sep 4, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.03 | 2.00% | - |
| Sep 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.93 | -3.85% | - |
| Sep 2, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.13 | 0.97% | 1,500 |
| Sep 1, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | - | - |
| Aug 29, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | -3.74% | - |
| Aug 28, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.28 | 3.88% | - |
| Aug 27, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | - | - |
| Aug 26, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | 0.98% | - |
| Aug 25, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.03 | 2.00% | - |
| Aug 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.93 | 1.21% | - |
| Aug 21, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.87 | 1.23% | - |
| Aug 20, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.81 | -1.21% | - |
| Aug 19, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.87 | -1.20% | - |
| Aug 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.93 | -1.96% | - |
| Aug 15, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.03 | 2.00% | - |
| Aug 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.93 | 2.04% | - |
| Aug 13, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.83 | 12.90% | - |
| Aug 12, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.28 | 22.60% | - |
| Aug 11, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.49 | -0.56% | - |
| Aug 8, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.51 | -5.82% | - |
| Aug 7, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.73 | -4.06% | - |
| Aug 6, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.89 | 1.55% | - |
| Aug 5, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.83 | 0.52% | - |
| Aug 4, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.81 | -1.53% | - |
| Aug 1, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.87 | -6.67% | - |
| Jul 31, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.14 | 3.45% | - |
| Jul 30, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.00 | -3.79% | - |
| Jul 29, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.16 | -0.47% | - |
| Jul 28, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.18 | -3.64% | - |
| Jul 25, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.34 | -2.65% | - |
| Jul 24, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.46 | 7.11% | - |
| Jul 23, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.16 | -0.47% | - |
| Jul 22, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.18 | -3.20% | - |
| Jul 21, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.32 | -1.35% | - |