Grammer AG (GMM.DE) XETRA
7.55
-0.05000019(-0.66%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
7.55
-0.05000019(-0.66%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 292 |
| April 01, 2026 | 7.65 | 7.6 | 7.6 | 7.7 | 7.6 | 292 |
| March 31, 2026 | 7.25 | 7.35 | 7.35 | 7.35 | 7.25 | 184 |
| March 30, 2026 | 7.15 | 7.15 | 7.15 | 7.25 | 7.15 | 6,328 |
| March 27, 2026 | 6.6 | 6.95 | 6.95 | 7.1 | 6.35 | 12,167 |
| March 26, 2026 | 6.75 | 6.4 | 6.4 | 6.95 | 6.4 | 8,806 |
| March 25, 2026 | 6.75 | 6.7 | 6.7 | 6.75 | 6.6 | 1,062 |
| March 24, 2026 | 6.75 | 6.7 | 6.7 | 6.75 | 6.7 | 73 |
| March 23, 2026 | 6.75 | 6.6 | 6.6 | 6.75 | 6.6 | 1,556 |
| March 20, 2026 | 6.65 | 6.75 | 6.75 | 6.75 | 6.65 | 64 |
| March 19, 2026 | 6.7 | 6.7 | 6.7 | 6.75 | 6.65 | 1,203 |
| March 18, 2026 | 6.8 | 6.9 | 6.9 | 6.9 | 6.8 | 78 |
| March 17, 2026 | 6.85 | 6.9 | 6.9 | 6.9 | 6.8 | 1,005 |
| March 16, 2026 | 6.95 | 6.95 | 6.95 | 7.1 | 6.8 | 2,178 |
| March 13, 2026 | 7 | 7 | 7 | 7 | 7 | 2 |
| March 12, 2026 | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | 1 |
| March 11, 2026 | 6.75 | 6.85 | 6.85 | 6.85 | 6.75 | 72 |
| March 10, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 17 |
| March 09, 2026 | 6.95 | 6.9 | 6.9 | 6.95 | 6.9 | 5 |
| March 06, 2026 | 7 | 6.95 | 6.95 | 7 | 6.95 | 112 |
| March 05, 2026 | 6.8 | 6.9 | 6.9 | 7 | 6.8 | 1,172 |
| March 04, 2026 | 6.6 | 6.75 | 6.75 | 6.75 | 6.6 | 1,286 |
| March 03, 2026 | 6.8 | 6.75 | 6.75 | 6.85 | 6.65 | 1,147 |
| March 02, 2026 | 7.25 | 6.85 | 6.85 | 7.25 | 6.85 | 927 |
| February 27, 2026 | 7 | 7.05 | 7.05 | 7.05 | 6.85 | 1,107 |
| February 26, 2026 | 7.05 | 6.95 | 6.95 | 7.05 | 6.95 | 29 |
| February 25, 2026 | 7.3 | 7.15 | 7.15 | 7.3 | 7 | 9,327 |
| February 24, 2026 | 7.5 | 7.45 | 7.45 | 7.65 | 7.35 | 1,465 |
| February 23, 2026 | 7.5 | 7.5 | 7.5 | 7.5 | 7.45 | 10 |
| February 20, 2026 | 7.6 | 7.55 | 0 | 7.6 | 7.45 | 570 |
| February 19, 2026 | 7.7 | 7.65 | 0 | 7.7 | 7.65 | 130 |
| February 18, 2026 | 7.8 | 7.65 | 0 | 7.8 | 7.6 | 1,681 |
| February 17, 2026 | 7.8 | 7.9 | 0 | 7.9 | 7.8 | 448 |
| February 16, 2026 | 7.95 | 8 | 0 | 8 | 7.75 | 370 |
| February 13, 2026 | 7.85 | 7.9 | 0 | 8 | 7.8 | 1,230 |
| February 12, 2026 | 7.55 | 7.75 | 0 | 7.8 | 7.5 | 3,695 |
| February 11, 2026 | 7.55 | 7.5 | 0 | 7.55 | 7.5 | 152 |
| February 10, 2026 | 7.5 | 7.75 | 0 | 7.75 | 7.5 | 517 |
| February 09, 2026 | 7.45 | 7.5 | 0 | 7.7 | 7.4 | 5,886 |
| February 06, 2026 | 7.1 | 7.25 | 0 | 7.3 | 7.1 | 895 |
| February 05, 2026 | 7.25 | 7.3 | 0 | 7.3 | 7.25 | 270 |
| February 04, 2026 | 7.2 | 7.15 | 0 | 7.2 | 7.15 | 532 |
| February 03, 2026 | 7.3 | 7.4 | 0 | 7.4 | 7.1 | 5,296 |
| February 02, 2026 | 6.5 | 7.3 | 0 | 7.8 | 6.5 | 24,800 |
| January 30, 2026 | 6.3 | 6.5 | 0 | 6.5 | 6.25 | 2,124 |
| January 29, 2026 | 6.15 | 6.25 | 0 | 6.25 | 6.15 | 1,648 |
| January 28, 2026 | 6.1 | 6.1 | 0 | 6.1 | 6.05 | 1,473 |
| January 27, 2026 | 6.2 | 6.15 | 0 | 6.2 | 6.15 | 6,214 |
| January 26, 2026 | 6.2 | 6.2 | 0 | 6.2 | 6.2 | 3,620 |
| January 23, 2026 | 6.3 | 6.15 | 0 | 6.3 | 6.15 | 13,991 |
| January 22, 2026 | 5.95 | 6.05 | 0 | 6.35 | 5.95 | 5,853 |
| January 21, 2026 | 5.95 | 5.85 | 0 | 5.95 | 5.85 | 100 |
| January 20, 2026 | 5.8 | 5.85 | 0 | 5.85 | 5.8 | 980 |
| January 19, 2026 | 6 | 5.85 | 0 | 6 | 5.8 | 2,481 |
| January 16, 2026 | 5.95 | 5.95 | 0 | 5.95 | 5.95 | 13,953 |
| January 15, 2026 | 5.95 | 5.95 | 0 | 6.15 | 5.8 | 13,953 |
| January 14, 2026 | 5.95 | 5.95 | 0 | 6.05 | 5.9 | 8,867 |
| January 13, 2026 | 6.25 | 6.05 | 0 | 6.25 | 6 | 5,201 |
| January 12, 2026 | 6.35 | 6.15 | 0 | 6.35 | 6.15 | 4,027 |
| January 09, 2026 | 6.55 | 6 | 0 | 6.55 | 6 | 7,335 |