Grenke AG (VIE:GLJ)
Austria
· Delayed Price · Currency is EUR 13.76
-0.12 (-0.86%)
Last updated: Mar 9, 2026, 3:30 PM CET
Grenke AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.98 | 13.98 | 13.76 | 13.88 | 13.88 | -0.72% | - |
| Mar 5, 2026 | 14.02 | 14.18 | 13.98 | 13.98 | 13.98 | -0.29% | - |
| Mar 4, 2026 | 13.92 | 14.02 | 13.84 | 14.02 | 14.02 | 0.14% | - |
| Mar 3, 2026 | 14.10 | 14.10 | 13.96 | 14.00 | 14.00 | -2.78% | - |
| Mar 2, 2026 | 14.16 | 14.44 | 14.16 | 14.40 | 14.40 | -1.23% | - |
| Feb 27, 2026 | 14.56 | 14.68 | 14.56 | 14.58 | 14.58 | 0.41% | - |
| Feb 26, 2026 | 14.42 | 14.52 | 14.42 | 14.52 | 14.52 | 1.26% | - |
| Feb 25, 2026 | 14.30 | 14.46 | 14.30 | 14.34 | 14.34 | 0.42% | - |
| Feb 24, 2026 | 14.38 | 14.40 | 14.28 | 14.28 | 14.28 | -0.28% | - |
| Feb 23, 2026 | 14.86 | 14.86 | 14.32 | 14.32 | 14.32 | -3.63% | - |
| Feb 20, 2026 | 14.88 | 14.88 | 14.70 | 14.86 | 14.86 | -0.13% | - |
| Feb 19, 2026 | 14.98 | 14.98 | 14.86 | 14.88 | 14.88 | -1.06% | - |
| Feb 18, 2026 | 14.92 | 15.04 | 14.92 | 15.04 | 15.04 | -0.27% | - |
| Feb 17, 2026 | 14.80 | 15.08 | 14.78 | 15.08 | 15.08 | 1.07% | - |
| Feb 16, 2026 | 14.96 | 14.96 | 14.88 | 14.92 | 14.92 | 0.67% | - |
| Feb 13, 2026 | 14.90 | 14.98 | 14.82 | 14.82 | 14.82 | 0.27% | - |
| Feb 12, 2026 | 14.78 | 15.02 | 14.78 | 14.78 | 14.78 | 1.23% | - |
| Feb 11, 2026 | 15.10 | 15.10 | 14.60 | 14.60 | 14.60 | -3.05% | - |
| Feb 10, 2026 | 14.96 | 15.18 | 14.96 | 15.06 | 15.06 | 0.67% | - |
| Feb 9, 2026 | 14.62 | 15.02 | 14.62 | 14.96 | 14.96 | 2.33% | - |
| Feb 6, 2026 | 14.06 | 14.62 | 14.04 | 14.62 | 14.62 | 3.10% | - |
| Feb 5, 2026 | 14.26 | 14.26 | 14.16 | 14.18 | 14.18 | -0.70% | - |
| Feb 4, 2026 | 13.90 | 14.30 | 13.90 | 14.28 | 14.28 | -0.42% | 400 |
| Feb 3, 2026 | 14.66 | 14.66 | 14.32 | 14.34 | 14.34 | -0.83% | - |
| Feb 2, 2026 | 14.36 | 14.46 | 14.24 | 14.46 | 14.46 | 0.14% | - |
| Jan 30, 2026 | 14.80 | 14.80 | 14.44 | 14.44 | 14.44 | -3.86% | - |
| Jan 29, 2026 | 15.06 | 15.10 | 15.02 | 15.02 | 15.02 | -1.31% | - |
| Jan 28, 2026 | 15.18 | 15.22 | 15.16 | 15.22 | 15.22 | - | - |
| Jan 27, 2026 | 15.16 | 15.28 | 15.16 | 15.22 | 15.22 | -0.65% | - |
| Jan 26, 2026 | 15.30 | 15.32 | 15.26 | 15.32 | 15.32 | -0.13% | - |
| Jan 23, 2026 | 15.26 | 15.46 | 15.22 | 15.34 | 15.34 | -1.16% | 426 |
| Jan 22, 2026 | 15.34 | 15.52 | 15.28 | 15.52 | 15.52 | 3.19% | - |
| Jan 21, 2026 | 14.76 | 15.04 | 14.76 | 15.04 | 15.04 | 1.21% | - |
| Jan 20, 2026 | 15.14 | 15.14 | 14.86 | 14.86 | 14.86 | -2.75% | - |
| Jan 19, 2026 | 15.26 | 15.30 | 15.14 | 15.28 | 15.28 | -1.93% | 400 |
| Jan 16, 2026 | 15.56 | 15.62 | 15.52 | 15.58 | 15.58 | -1.02% | - |
| Jan 15, 2026 | 15.86 | 15.86 | 15.56 | 15.74 | 15.74 | -0.13% | - |
| Jan 14, 2026 | 15.56 | 15.76 | 15.52 | 15.76 | 15.76 | 1.03% | - |
| Jan 13, 2026 | 15.76 | 15.76 | 15.60 | 15.60 | 15.60 | -0.89% | - |
| Jan 12, 2026 | 15.94 | 15.94 | 15.60 | 15.74 | 15.74 | -0.63% | - |
| Jan 9, 2026 | 15.86 | 15.94 | 15.82 | 15.84 | 15.84 | 0.13% | - |
| Jan 8, 2026 | 15.62 | 15.82 | 15.56 | 15.82 | 15.82 | 1.02% | - |
| Jan 7, 2026 | 15.56 | 15.72 | 15.56 | 15.66 | 15.66 | 1.16% | - |
| Jan 6, 2026 | 15.58 | 15.58 | 15.30 | 15.48 | 15.48 | -0.13% | - |
| Jan 5, 2026 | 15.64 | 15.64 | 15.22 | 15.50 | 15.50 | - | - |
| Jan 2, 2026 | 15.56 | 15.56 | 15.38 | 15.50 | 15.50 | -0.64% | - |
| Dec 30, 2025 | 15.56 | 15.62 | 15.56 | 15.60 | 15.60 | 0.13% | - |
| Dec 29, 2025 | 15.30 | 15.58 | 15.30 | 15.58 | 15.58 | 2.77% | - |
| Dec 23, 2025 | 15.20 | 15.32 | 15.16 | 15.16 | 15.16 | -0.26% | - |
| Dec 22, 2025 | 15.10 | 15.20 | 14.92 | 15.20 | 15.20 | 0.80% | - |
| Dec 19, 2025 | 15.10 | 15.10 | 14.92 | 15.08 | 15.08 | - | - |
| Dec 18, 2025 | 14.80 | 15.08 | 14.80 | 15.08 | 15.08 | 2.03% | - |
| Dec 17, 2025 | 14.60 | 14.78 | 14.60 | 14.78 | 14.78 | 0.82% | - |
| Dec 16, 2025 | 14.68 | 14.72 | 14.58 | 14.66 | 14.66 | -0.41% | 400 |
| Dec 15, 2025 | 14.64 | 14.78 | 14.64 | 14.72 | 14.72 | -0.81% | - |
| Dec 12, 2025 | 14.84 | 14.96 | 14.76 | 14.84 | 14.84 | 0.41% | - |
| Dec 11, 2025 | 14.72 | 14.82 | 14.72 | 14.78 | 14.78 | -0.40% | - |
| Dec 10, 2025 | 15.24 | 15.24 | 14.84 | 14.84 | 14.84 | -0.93% | - |
| Dec 9, 2025 | 14.86 | 15.08 | 14.86 | 14.98 | 14.98 | 0.27% | - |
| Dec 8, 2025 | 15.06 | 15.06 | 14.84 | 14.94 | 14.94 | -0.66% | 400 |
| Dec 5, 2025 | 14.76 | 15.18 | 14.76 | 15.04 | 15.04 | 1.21% | - |
| Dec 4, 2025 | 14.92 | 14.92 | 14.80 | 14.86 | 14.86 | 0.68% | - |
| Dec 3, 2025 | 15.02 | 15.02 | 14.72 | 14.76 | 14.76 | -2.38% | - |
| Dec 2, 2025 | 15.34 | 15.34 | 15.00 | 15.12 | 15.12 | -1.43% | - |
| Dec 1, 2025 | 15.70 | 15.70 | 15.26 | 15.34 | 15.34 | -1.54% | - |
| Nov 28, 2025 | 15.54 | 15.64 | 15.54 | 15.58 | 15.58 | 1.96% | - |
| Nov 27, 2025 | 14.72 | 15.32 | 14.72 | 15.28 | 15.28 | 4.23% | 200 |
| Nov 26, 2025 | 14.56 | 14.66 | 14.38 | 14.66 | 14.66 | 1.52% | - |
| Nov 25, 2025 | 14.28 | 14.44 | 14.28 | 14.44 | 14.44 | 0.84% | - |
| Nov 24, 2025 | 14.28 | 14.32 | 14.22 | 14.32 | 14.32 | 1.56% | - |
| Nov 21, 2025 | 13.76 | 14.10 | 13.76 | 14.10 | 14.10 | 1.59% | - |
| Nov 20, 2025 | 13.96 | 13.96 | 13.88 | 13.88 | 13.88 | 5.47% | - |
| Nov 19, 2025 | 13.78 | 13.78 | 13.16 | 13.16 | 13.16 | -1.94% | - |
| Nov 18, 2025 | 13.62 | 13.76 | 13.42 | 13.42 | 13.42 | -5.49% | - |
| Nov 17, 2025 | 14.38 | 14.40 | 14.20 | 14.20 | 14.20 | -0.14% | - |
| Nov 14, 2025 | 14.36 | 14.38 | 14.18 | 14.22 | 14.22 | 0.57% | - |
| Nov 13, 2025 | 14.84 | 14.84 | 14.14 | 14.14 | 14.14 | -4.59% | 1,080 |
| Nov 12, 2025 | 14.90 | 14.90 | 14.72 | 14.82 | 14.82 | -0.13% | - |
| Nov 11, 2025 | 14.76 | 14.88 | 14.76 | 14.84 | 14.84 | 0.68% | - |
| Nov 10, 2025 | 14.62 | 14.82 | 14.62 | 14.74 | 14.74 | 2.93% | - |
| Nov 7, 2025 | 14.48 | 14.48 | 14.24 | 14.32 | 14.32 | -0.42% | - |
| Nov 6, 2025 | 14.44 | 14.58 | 14.38 | 14.38 | 14.38 | 0.56% | - |
| Nov 5, 2025 | 14.32 | 14.46 | 14.26 | 14.30 | 14.30 | -1.65% | - |
| Nov 4, 2025 | 14.70 | 14.70 | 14.52 | 14.54 | 14.54 | -1.89% | - |
| Nov 3, 2025 | 15.10 | 15.12 | 14.82 | 14.82 | 14.82 | -1.33% | 171 |
| Oct 31, 2025 | 15.14 | 15.14 | 15.00 | 15.02 | 15.02 | -0.79% | - |
| Oct 30, 2025 | 15.30 | 15.40 | 15.14 | 15.14 | 15.14 | -1.30% | - |
| Oct 29, 2025 | 15.58 | 15.58 | 15.32 | 15.34 | 15.34 | -0.78% | - |
| Oct 28, 2025 | 15.76 | 15.76 | 15.46 | 15.46 | 15.46 | -2.40% | - |
| Oct 27, 2025 | 16.10 | 16.10 | 15.78 | 15.84 | 15.84 | -1.12% | - |
| Oct 24, 2025 | 15.82 | 16.02 | 15.64 | 16.02 | 16.02 | 1.39% | - |
| Oct 23, 2025 | 15.56 | 15.80 | 15.56 | 15.80 | 15.80 | 0.89% | - |
| Oct 22, 2025 | 15.82 | 15.82 | 15.66 | 15.66 | 15.66 | -1.63% | - |
| Oct 21, 2025 | 15.88 | 15.92 | 15.72 | 15.92 | 15.92 | 0.38% | - |
| Oct 20, 2025 | 15.56 | 15.86 | 15.56 | 15.86 | 15.86 | 1.41% | - |
| Oct 17, 2025 | 15.58 | 15.64 | 15.42 | 15.64 | 15.64 | -0.89% | - |
| Oct 16, 2025 | 15.72 | 15.98 | 15.72 | 15.78 | 15.78 | -0.50% | - |
| Oct 15, 2025 | 16.12 | 16.12 | 15.84 | 15.86 | 15.86 | -1.49% | - |
| Oct 14, 2025 | 16.20 | 16.20 | 15.88 | 16.10 | 16.10 | -0.98% | - |
| Oct 13, 2025 | 16.54 | 16.58 | 16.26 | 16.26 | 16.26 | -1.69% | - |