Skip to main content
Grammer AG (FRA:GMM)
Germany flag Germany · Delayed Price · Currency is EUR
6.20
+0.20 (3.33%)
Last updated: Dec 4, 2025, 2:38 PM CET

Grammer AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20256.006.205.955.955.95-0.83%163
Dec 3, 20256.206.206.006.006.00-1.64%-
Dec 2, 20256.156.156.106.106.10--
Dec 1, 20256.156.156.106.106.10-0.81%-
Nov 28, 20256.056.156.056.156.150.82%-
Nov 27, 20255.956.105.956.106.101.67%-
Nov 26, 20255.906.005.906.006.00--
Nov 25, 20255.806.005.806.006.00-0.83%-
Nov 24, 20255.956.055.956.056.05-0.82%-
Nov 21, 20255.956.105.956.106.10--
Nov 20, 20256.006.106.006.106.10-0.81%-
Nov 19, 20255.906.155.906.156.15--
Nov 18, 20255.956.155.956.156.15-0.81%-
Nov 17, 20256.006.206.006.206.20--
Nov 14, 20256.006.206.006.206.20--
Nov 13, 20255.956.205.956.206.201.64%-
Nov 12, 20256.056.106.056.106.100.83%-
Nov 11, 20255.956.055.956.056.05-0.82%-
Nov 10, 20255.806.355.806.106.10-0.81%100
Nov 7, 20256.056.156.056.156.15--
Nov 6, 20256.106.156.056.156.15--
Nov 5, 20255.956.155.956.156.15-2.38%-
Nov 4, 20256.156.506.156.306.30-3.08%-
Nov 3, 20256.456.606.456.506.50--
Oct 31, 20256.306.506.306.506.502.36%-
Oct 30, 20256.106.356.106.356.351.60%-
Oct 29, 20256.306.306.256.256.25--
Oct 28, 20256.406.406.256.256.25-0.79%-
Oct 27, 20256.256.306.256.306.30--
Oct 24, 20256.206.306.206.306.30--
Oct 23, 20256.106.306.106.306.30--
Oct 22, 20256.156.306.156.306.30--
Oct 21, 20256.156.306.156.306.30-0.79%-
Oct 20, 20256.156.406.156.356.35-0.78%-
Oct 17, 20256.356.406.356.406.40-2.29%-
Oct 16, 20256.356.556.356.556.55--
Oct 15, 20256.456.556.456.556.55--
Oct 14, 20256.356.556.356.556.55-3.68%-
Oct 13, 20256.656.806.656.806.801.49%-
Oct 10, 20256.706.906.706.706.70-2.90%-
Oct 9, 20256.706.906.706.906.90--
Oct 8, 20256.656.906.656.906.90-0.72%-
Oct 7, 20256.207.106.206.956.959.45%-
Oct 6, 20256.206.356.206.356.351.60%-
Oct 3, 20256.156.256.156.256.25--
Oct 2, 20256.106.306.106.256.25-0.79%-
Oct 1, 20256.206.555.806.306.30-6.67%-
Sep 30, 20256.206.756.206.756.756.30%200
Sep 29, 20256.406.406.356.356.35-3.05%-
Sep 26, 20256.306.556.306.556.550.77%10
Sep 25, 20256.256.506.256.506.50--
Sep 24, 20256.206.506.206.506.503.17%-
Sep 23, 20256.206.306.206.306.30-40
Sep 22, 20255.856.305.856.306.303.28%150
Sep 19, 20256.006.106.006.106.10-3.94%-
Sep 18, 20256.206.356.206.356.35-0.78%-
Sep 17, 20256.056.406.056.406.404.07%-
Sep 16, 20256.006.156.006.156.150.82%-
Sep 15, 20256.106.106.056.106.101.67%-
Sep 12, 20255.906.005.906.006.00--
Sep 11, 20255.856.005.856.006.00-2.44%-
Sep 10, 20256.006.156.006.156.15--
Sep 9, 20256.056.156.056.156.15-1.60%-
Sep 8, 20256.106.256.106.256.25--
Sep 5, 20256.156.256.156.256.25--
Sep 4, 20256.406.506.256.256.25-3.85%-
Sep 3, 20256.506.506.506.506.50-150
Sep 2, 20256.356.506.356.506.50--
Sep 1, 20256.356.506.356.506.502.36%-
Aug 29, 20256.306.406.306.356.35-1.55%-
Aug 28, 20256.406.506.406.456.45-1.53%-
Aug 27, 20256.606.806.556.556.55-2.96%730
Aug 26, 20256.656.756.656.756.75-0.74%-
Aug 25, 20256.556.806.556.806.801.49%-
Aug 22, 20256.556.706.556.706.70-3.60%-
Aug 21, 20256.606.956.606.956.958.59%60
Aug 20, 20256.606.856.406.406.40-5.19%430
Aug 19, 20256.506.806.506.756.752.27%-
Aug 18, 20256.556.706.556.606.60--
Aug 15, 20256.456.606.456.606.60-2.22%-
Aug 14, 20256.357.006.356.756.753.85%2,640
Aug 13, 20256.656.656.506.506.50-0.76%-
Aug 12, 20256.656.656.556.556.55-1.50%-
Aug 11, 20256.656.656.656.656.65-5.00%-
Aug 8, 20256.657.006.657.007.00-1.41%-
Aug 7, 20257.557.557.007.107.10-0.70%150
Aug 6, 20257.507.507.007.157.156.72%750
Aug 5, 20256.657.006.656.706.701.52%1,517
Aug 4, 20256.806.806.606.606.600.76%-
Aug 1, 20256.356.556.356.556.55--
Jul 31, 20256.256.556.256.556.55--
Jul 30, 20256.356.556.356.556.55--
Jul 29, 20256.556.556.556.556.55--
Jul 28, 20256.756.756.556.556.552.34%-
Jul 25, 20256.106.406.106.406.401.59%-
Jul 24, 20256.256.356.256.306.30--
Jul 23, 20256.306.306.306.306.30-0.79%-
Jul 22, 20256.406.406.306.356.35-0.78%-
Jul 21, 20256.256.406.256.406.40-0.78%-
Jul 18, 20256.206.456.206.456.452.38%-