Grenke AG - GLJ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.74	14.8	14.8	14.94	14.62	28,322
February 19, 2026	14.94	14.88	14.88	15	14.8	19,172
February 18, 2026	14.86	15.02	15.02	15.16	14.86	26,528
February 17, 2026	14.74	14.98	14.98	15.08	14.72	25,094
February 16, 2026	14.86	14.8	14.8	15.06	14.7	50,378
February 13, 2026	14.88	14.78	14.78	15.08	14.64	29,790
February 12, 2026	14.7	14.82	14.82	15.14	14.7	58,410
February 11, 2026	15.06	14.6	14.6	15.06	14.46	90,840
February 10, 2026	15	15.02	15.02	15.22	14.96	116,269
February 09, 2026	14.98	14.96	14.96	15.08	14.66	91,724
February 06, 2026	14.24	14.54	14.54	14.72	13.88	58,764
February 05, 2026	14.22	14.14	14.14	14.3	14.06	56,479
February 04, 2026	14.3	14.22	14.22	14.4	13.84	125,707
February 03, 2026	14.7	14.22	14.22	14.7	14.22	51,665
February 02, 2026	14.32	14.6	14.6	14.64	14.22	46,724
January 30, 2026	14.74	14.4	14.4	14.88	14.4	62,148
January 29, 2026	15.16	14.72	14.72	15.18	14.7	100,467
January 28, 2026	15.22	15.08	15.08	15.22	15.06	26,808
January 27, 2026	15.1	15.24	15.24	15.34	15.1	60,261
January 26, 2026	15.28	15.22	15.22	15.38	15.2	63,710
January 23, 2026	15.5	15.38	15.38	15.5	15.18	48,953
January 22, 2026	15.16	15.48	15.48	15.52	15.16	75,468
January 21, 2026	14.7	15.04	15.04	15.16	14.7	33,353
January 20, 2026	15.1	14.76	14.76	15.18	14.76	28,789
January 19, 2026	15.26	15.22	15.22	15.4	15.08	78,272
January 16, 2026	15.7	15.64	15.64	15.7	15.44	31,336
January 15, 2026	15.8	15.68	15.68	15.8	15.48	29,972
January 14, 2026	15.68	15.7	15.7	15.82	15.44	44,546
January 13, 2026	15.76	15.66	15.66	15.8	15.46	35,560
January 12, 2026	15.94	15.74	15.74	16	15.56	46,027
January 09, 2026	15.88	15.98	15.98	16.08	15.72	56,509
January 08, 2026	15.6	15.78	15.78	15.86	15.48	48,622
January 07, 2026	15.5	15.7	15.78	15.88	15.5	88,304
January 06, 2026	15.6	15.48	15.48	15.6	15.26	40,914
January 05, 2026	15.62	15.56	15.56	15.66	15.14	56,001
January 02, 2026	15.56	15.5	15.5	15.66	15.28	38,512
December 30, 2025	15.44	15.64	15.64	15.72	15.44	23,173
December 29, 2025	15.28	15.56	15.56	15.64	15.24	67,221
December 23, 2025	15.2	15.22	15.22	15.34	15.1	32,189
December 22, 2025	15.02	15.2	15.2	15.22	14.92	65,013
December 19, 2025	15	15.04	15.04	15.18	14.88	96,171
December 18, 2025	14.68	15.06	15.06	15.1	14.68	48,299
December 17, 2025	14.66	14.8	14.8	14.82	14.54	53,454
December 16, 2025	14.62	14.68	14.68	14.74	14.56	38,281
December 15, 2025	14.82	14.64	14.64	14.82	14.58	76,527
December 12, 2025	14.88	14.78	14.78	15.08	14.68	82,621
December 11, 2025	14.68	14.72	14.72	14.84	14.6	43,945
December 10, 2025	15.06	14.82	14.82	15.28	14.8	22,971
December 09, 2025	14.84	14.98	14.98	15.12	14.84	36,134
December 08, 2025	15.2	14.84	14.84	15.2	14.76	43,808
December 05, 2025	14.66	15.1	15.1	15.24	14.66	45,979
December 04, 2025	14.94	14.8	14.8	14.94	14.7	64,357
December 03, 2025	15.06	14.84	14.84	15.06	14.68	66,482
December 02, 2025	15.34	14.96	14.96	15.34	14.96	41,807
December 01, 2025	15.68	15.38	15.38	15.7	15.24	53,308
November 28, 2025	15.52	15.74	15.74	15.74	15.38	67,050
November 27, 2025	14.62	15.38	15.38	15.38	14.62	103,615
November 26, 2025	14.54	14.68	14.68	14.68	14.3	106,906
November 25, 2025	14.42	14.42	14.42	14.54	14.18	37,083
November 24, 2025	14.3	14.3	14.3	14.46	14.14	86,006

Grenke AG (GLJ.DE) XETRA