Skip to main content
Grenke AG (FRA:GLJ)
Germany flag Germany · Delayed Price · Currency is EUR
14.88
-0.10 (-0.67%)
Last updated: Dec 4, 2025, 11:31 AM CET

Grenke AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202514.8814.8814.8814.8814.88-0.67%82
Dec 3, 202514.9814.9814.9814.9814.98-0.40%-
Dec 2, 202515.4415.4415.0415.0415.04-4.08%300
Dec 1, 202515.6815.6815.6815.6815.681.42%75
Nov 28, 202515.4615.4615.4615.4615.46-0.13%-
Nov 27, 202514.6415.4814.6415.4815.486.32%490
Nov 26, 202514.4614.5614.4614.5614.561.53%100
Nov 25, 202514.3414.3414.3414.3414.34-0.28%-
Nov 24, 202514.1614.3814.1614.3814.383.90%450
Nov 21, 202513.8613.8613.8413.8413.84-1.42%200
Nov 20, 202513.9214.0413.9214.0414.046.36%1,000
Nov 19, 202513.5413.5413.2013.2013.20-1.79%200
Nov 18, 202514.0814.0813.4413.4413.44-6.01%200
Nov 17, 202514.1614.3014.1614.3014.30-1.79%536
Nov 14, 202514.1814.5614.1814.5614.562.97%100
Nov 13, 202515.6815.6814.0014.1414.14-4.72%1,110
Nov 12, 202514.8414.8414.8414.8414.84-0.27%-
Nov 11, 202514.7614.8814.7614.8814.880.13%1,000
Nov 10, 202514.4414.8614.4414.8614.863.92%60
Nov 7, 202514.3414.3414.3014.3014.30-0.28%300
Nov 6, 202514.3614.3614.3414.3414.34-0.55%150
Nov 5, 202514.4614.4614.3014.4214.42-1.23%4,300
Nov 4, 202514.7614.7614.6014.6014.60-2.41%400
Nov 3, 202514.9614.9614.9614.9614.96-0.13%-
Oct 31, 202515.1215.1214.9814.9814.98-1.83%55
Oct 30, 202515.2815.2815.2615.2615.26-0.78%250
Oct 29, 202515.5015.5015.3815.3815.38-0.26%250
Oct 28, 202515.7815.7815.4215.4215.42-4.46%1,370
Oct 27, 202516.1416.1416.1416.1416.142.41%-
Oct 24, 202515.7615.7615.7615.7615.761.42%-
Oct 23, 202515.5415.5415.5415.5415.54-1.89%-
Oct 22, 202515.8415.8415.8415.8415.84-0.25%-
Oct 21, 202515.8815.8815.8815.8815.880.51%-
Oct 20, 202515.8015.8015.8015.8015.800.77%30
Oct 17, 202515.6815.6815.6815.6815.68-220
Oct 16, 202515.7815.7815.6815.6815.68-1.38%100
Oct 15, 202515.9616.0615.8415.9015.90-626
Oct 14, 202516.2816.2815.9015.9015.90-2.81%2
Oct 13, 202516.3616.3616.3616.3616.36-3.20%-
Oct 10, 202516.9016.9016.9016.9016.900.60%-
Oct 9, 202516.5616.8016.5616.8016.801.33%300
Oct 8, 202516.5816.5816.5816.5816.58-0.36%-
Oct 7, 202516.5416.6416.4816.6416.64-0.72%121
Oct 6, 202516.7616.7616.7616.7616.760.36%-
Oct 3, 202516.5816.7016.5816.7016.700.72%200
Oct 2, 202516.2816.7016.2816.5816.580.24%406
Oct 1, 202516.5416.5416.5416.5416.54-0.12%-
Sep 30, 202516.6816.6816.5616.5616.56-0.96%100
Sep 29, 202516.8616.8616.7216.7216.72-0.71%1
Sep 26, 202516.8416.8416.8416.8416.84-2.88%-
Sep 25, 202517.3417.3417.3417.3417.34-0.57%-
Sep 24, 202517.3617.4417.3617.4417.440.11%100
Sep 23, 202517.3018.0017.3017.4217.427.93%316
Sep 22, 202516.1416.1416.1416.1416.14-0.12%-
Sep 19, 202516.1216.1616.1216.1616.16-0.49%500
Sep 18, 202516.1816.2416.1816.2416.241.00%235
Sep 17, 202516.0216.0816.0216.0816.08-0.12%74
Sep 16, 202516.1016.1016.1016.1016.10-190
Sep 15, 202516.1016.1016.1016.1016.10-0.37%-
Sep 12, 202516.2416.2416.1616.1616.160.62%3,000
Sep 11, 202516.1016.1216.0016.0616.06-0.12%1,263
Sep 10, 202516.2816.2816.0016.0816.08-0.99%876
Sep 9, 202516.2416.2416.2416.2416.24-1.93%-
Sep 8, 202516.5216.5616.5216.5616.56-3.04%2
Sep 5, 202516.9417.0816.9417.0817.08-0.70%100
Sep 4, 202516.3817.2016.3817.2017.204.12%1,000
Sep 3, 202516.5216.5216.5216.5216.52-0.24%-
Sep 2, 202516.8816.8816.2016.5616.56-2.59%1,633
Sep 1, 202517.0217.0217.0017.0017.000.59%100
Aug 29, 202517.1217.1216.9016.9016.90-2.09%780
Aug 28, 202517.2617.2617.2617.2617.26-1.03%-
Aug 27, 202517.4417.4417.4417.4417.44-3.43%-
Aug 26, 202518.0618.0618.0618.0618.06-0.55%-
Aug 25, 202518.1618.1618.1618.1618.163.06%60
Aug 22, 202517.6217.6217.6217.6217.62-0.23%-
Aug 21, 202517.6617.6617.6617.6617.661.96%-
Aug 20, 202517.3217.3217.3217.3217.320.46%-
Aug 19, 202517.5617.5617.2417.2417.24-1.49%984
Aug 18, 202517.8017.8017.5017.5017.50-3.63%3
Aug 15, 202518.6418.6418.0418.1618.161.34%1,000
Aug 14, 202518.2018.2017.9217.9217.920.22%1,400
Aug 13, 202517.8817.8817.8817.8817.88-0.89%-
Aug 12, 202517.9218.0417.9218.0418.042.15%270
Aug 11, 202517.5417.6617.5417.6617.661.15%100
Aug 8, 202517.0817.5217.0817.4617.462.59%384
Aug 7, 202516.8617.0216.8617.0217.020.47%175
Aug 6, 202516.4216.9416.4216.9416.943.29%2,300
Aug 5, 202516.4816.4816.3616.4016.40-0.61%1,000
Aug 4, 202517.2217.2216.5016.5016.50-4.07%400
Aug 1, 202517.6817.6817.2017.2017.20-3.37%600
Jul 31, 202518.2018.2017.8017.8017.80-1.98%559
Jul 30, 202517.9418.1617.9418.1618.162.48%402
Jul 29, 202518.9218.9817.5017.7217.72-5.74%1,702
Jul 28, 202518.8018.8018.8018.8018.800.32%20
Jul 25, 202518.7418.7418.7418.7418.74-0.43%125
Jul 24, 202518.4018.8218.4018.8218.822.51%332
Jul 23, 202517.9018.3617.9018.3618.364.08%1,275
Jul 22, 202517.7017.7017.6017.6417.64-1.45%200
Jul 21, 202517.7017.9017.7017.9017.902.17%210
Jul 18, 202517.5217.5217.5217.5217.52-1.68%-