Grammer AG - GMM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	6.25	6.3	6.3	6.3	6.1	228
September 04, 2025	6.5	6.4	6.4	6.5	6.35	1,601
September 03, 2025	6.7	6.65	6.65	6.75	6.65	255
September 02, 2025	6.65	6.65	6.65	6.65	6.65	813
September 01, 2025	6.55	6.65	6.65	6.65	6.55	813
August 29, 2025	6.5	6.5	6.5	6.5	6.5	150
August 28, 2025	6.5	6.55	6.55	6.55	6.5	150
August 27, 2025	6.75	6.55	6.55	6.8	6.55	1,587
August 26, 2025	6.9	6.9	6.9	6.9	6.9	172
August 25, 2025	6.95	6.9	6.9	6.95	6.9	172
August 22, 2025	6.75	6.85	6.85	6.85	6.75	430
August 21, 2025	6.85	6.85	6.85	6.85	6.85	175
August 20, 2025	6.9	6.9	6.9	6.9	6.9	175
August 19, 2025	6.85	6.9	6.9	6.9	6.8	175
August 18, 2025	6.9	6.75	6.75	6.95	6.75	405
August 15, 2025	6.85	6.8	6.8	6.85	6.8	4,845
August 14, 2025	6.8	6.7	6.7	7.15	6.7	4,845
August 13, 2025	6.6	6.6	6.6	6.6	6.6	22
August 12, 2025	6.7	6.7	6.7	6.7	6.7	1
August 11, 2025	6.65	6.8	6.8	6.8	6.65	1
August 08, 2025	6.8	6.9	6.9	6.9	6.8	770
August 07, 2025	7.25	7	7	7.25	7	597
August 06, 2025	7.2	7.3	7.3	7.35	7.2	1,654
August 05, 2025	7	6.75	6.75	7.2	6.75	2,869
August 04, 2025	6.6	6.8	6.8	6.8	6.6	1,243
August 01, 2025	6.8	6.5	6.5	6.8	6.5	740
July 31, 2025	6.7	6.7	6.7	6.7	6.7	1,756
July 30, 2025	6.7	6.7	6.7	6.7	6.7	1,756
July 29, 2025	6.65	6.65	6.65	6.65	6.65	1,756
July 28, 2025	6.55	6.75	6.75	6.75	6.55	1,756
July 25, 2025	6.3	6.85	6.85	6.85	6.25	2,064
July 24, 2025	6.45	6.45	6.45	6.45	6.45	2
July 23, 2025	6.6	6.6	6.6	6.6	6.6	2
July 22, 2025	6.4	6.45	6.45	6.45	6.4	7
July 21, 2025	6.5	6.5	6.5	6.5	6.5	1,220
July 18, 2025	6.55	6.5	6.5	6.55	6.5	1,220
July 17, 2025	6.5	6.45	6.45	6.5	6.45	1,545
July 16, 2025	6.6	6.65	6.65	6.65	6.6	358
July 15, 2025	6.35	6.55	6.55	6.6	6.2	3,680
July 14, 2025	6.2	6.3	6.3	6.3	6.2	671
July 11, 2025	6.15	6.25	6.25	6.25	6.15	180
July 10, 2025	6.35	6.15	6.15	6.35	6.1	1,438
July 09, 2025	6.45	6.45	6.45	6.45	6.45	78
July 08, 2025	6.45	6.45	6.45	6.45	6.45	78
July 07, 2025	6.55	6.45	6.45	6.55	6.45	78
July 04, 2025	6.35	6.45	6.45	6.5	6.35	83
July 03, 2025	6.5	6.45	6.45	6.5	6.45	320
July 02, 2025	6.45	6.45	6.45	6.45	6.45	2,000
July 01, 2025	6.25	6.4	6.4	6.4	6.25	789
June 30, 2025	6.25	6.25	6.25	6.25	6.25	14
June 27, 2025	6.2	6.25	6.25	6.25	6.2	14
June 26, 2025	6.25	6.4	6.4	6.4	6.25	500
June 25, 2025	6.4	6.35	6.35	6.4	6.35	1,081
June 24, 2025	6.45	6.45	6.45	6.45	6.45	253
June 23, 2025	6.6	6.55	6.55	6.6	6.55	253
June 20, 2025	6.55	6.55	6.55	6.55	6.55	1,223
June 19, 2025	6.55	6.55	6.55	6.55	6.55	1,223
June 18, 2025	6.7	6.6	6.6	6.75	6.45	1,323
June 17, 2025	6.75	6.65	6.65	6.75	6.65	3
June 16, 2025	6.75	6.65	6.65	6.75	6.65	171

Grammer AG (GMM.DE) XETRA