Grammer AG GMM
XETR · Germany · Producer Manufacturing
€15.30-1.00 (-6.13%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €16.30 | +7.95% | €15.20 | €16.30 | €15.00 | 15.76K |
| 2026-09-29 | €15.10 | +4.14% | €14.80 | €15.30 | €14.60 | 6.76K |
| 2026-09-28 | €14.50 | +2.11% | €14.30 | €14.80 | €14.30 | 5.48K |
| 2026-09-25 | €14.20 | +3.65% | €13.70 | €14.20 | €13.70 | 1.85K |
| 2026-09-24 | €13.70 | +2.24% | €13.50 | €14.20 | €13.50 | 8.38K |
| 2026-09-23 | €13.40 | +1.52% | €13.30 | €13.60 | €13.20 | 2.68K |
| 2026-09-22 | €13.20 | +0.76% | €13.20 | €13.30 | €13.00 | 3.56K |
| 2026-09-21 | €13.10 | +0.77% | €13.00 | €13.40 | €13.00 | 672 |
| 2026-09-18 | €13.00 | +2.36% | €12.80 | €13.00 | €12.50 | 3.30K |
| 2026-09-17 | €12.70 | +3.25% | €12.50 | €12.90 | €12.50 | 929 |
| 2026-09-16 | €12.30 | -3.15% | €12.70 | €12.70 | €12.20 | 207 |
| 2026-09-15 | €12.70 | +0.79% | €12.80 | €12.90 | €12.40 | 139 |
| 2026-09-14 | €12.60 | +0.80% | €12.30 | €12.80 | €12.30 | 1.76K |
| 2026-09-11 | €12.50 | +3.31% | €12.30 | €12.60 | €12.30 | 1.84K |
| 2026-09-10 | €12.10 | +0.83% | €12.20 | €12.20 | €12.00 | 181 |
| 2026-09-09 | €12.00 | -4.76% | €12.40 | €12.50 | €12.00 | 1.89K |
| 2026-09-08 | €12.60 | 0.00% | €12.60 | €12.70 | €12.60 | 738 |
| 2026-09-07 | €12.60 | +1.61% | €12.60 | €12.80 | €12.40 | 1.49K |
| 2026-09-04 | €12.40 | +1.64% | €12.30 | €12.40 | €12.30 | 546 |
| 2026-09-03 | €12.20 | -6.87% | €12.90 | €12.90 | €11.90 | 3.12K |
| 2026-09-02 | €13.10 | -0.76% | €13.20 | €13.30 | €13.00 | 2.79K |
| 2026-09-01 | €13.20 | +10.92% | €11.90 | €13.20 | €11.50 | 12.23K |
| 2026-08-31 | €11.90 | +15.53% | €10.50 | €11.90 | €10.50 | 9.75K |
| 2026-08-28 | €10.30 | -1.90% | €10.30 | €10.60 | €10.30 | 1.22K |
| 2026-08-27 | €10.50 | 0.00% | €10.40 | €10.60 | €10.40 | 1.26K |
| 2026-08-26 | €10.50 | -3.67% | €10.50 | €10.60 | €10.00 | 2.51K |
| 2026-08-25 | €10.90 | -4.39% | €11.00 | €11.00 | €10.80 | 1.78K |
| 2026-08-24 | €11.40 | +2.70% | €11.40 | €11.40 | €11.10 | 62 |
| 2026-08-21 | €11.10 | -0.89% | €11.30 | €11.40 | €11.00 | 994 |
| 2026-08-20 | €11.20 | -0.88% | €11.20 | €11.20 | €11.10 | 1.29K |
| 2026-08-19 | €11.30 | -0.88% | €11.30 | €11.30 | €11.30 | 485 |
| 2026-08-18 | €11.40 | -1.72% | €11.60 | €11.60 | €11.20 | 510 |
| 2026-08-17 | €11.60 | +2.65% | €11.50 | €11.90 | €11.40 | 1.34K |
| 2026-08-14 | €11.30 | +6.60% | €10.50 | €11.80 | €10.50 | 10.87K |
| 2026-08-13 | €10.60 | 0.00% | €10.60 | €10.60 | €10.60 | 512 |
| 2026-08-12 | €10.60 | 0.00% | €10.50 | €10.60 | €10.50 | 100 |
| 2026-08-11 | €10.60 | -0.93% | €10.50 | €10.60 | €10.40 | 688 |
| 2026-08-10 | €10.70 | +1.90% | €10.70 | €10.70 | €10.70 | 555 |
| 2026-08-07 | €10.50 | 0.00% | €10.40 | €10.50 | €10.40 | 1.88K |
| 2026-08-06 | €10.50 | -4.55% | €10.70 | €10.90 | €10.50 | 681 |
| 2026-08-05 | €11.00 | -2.65% | €11.40 | €11.40 | €10.80 | 911 |
| 2026-08-04 | €11.30 | +6.60% | €10.70 | €11.50 | €10.70 | 7.74K |
| 2026-08-03 | €10.60 | +0.95% | €10.70 | €10.70 | €10.60 | 131 |
| 2026-07-31 | €10.50 | -0.94% | €10.50 | €10.50 | €10.50 | 0 |
| 2026-07-30 | €10.60 | +1.92% | €10.50 | €10.60 | €10.50 | 50 |
| 2026-07-29 | €10.40 | 0.00% | €10.50 | €10.50 | €10.30 | 140 |
| 2026-07-28 | €10.40 | -3.70% | €10.50 | €10.50 | €10.30 | 958 |
| 2026-07-27 | €10.80 | +1.89% | €10.40 | €10.80 | €10.40 | 755 |
| 2026-07-24 | €10.60 | 0.00% | €10.70 | €10.70 | €10.30 | 775 |
| 2026-07-23 | €10.60 | -6.19% | €11.20 | €11.20 | €10.50 | 1.95K |
| 2026-07-22 | €11.30 | -1.74% | €11.80 | €11.80 | €11.30 | 802 |
| 2026-07-21 | €11.50 | +1.77% | €11.20 | €12.00 | €11.20 | 5.53K |
| 2026-07-20 | €11.30 | +5.61% | €10.70 | €11.50 | €10.70 | 6.50K |
| 2026-07-17 | €10.70 | -2.73% | €11.00 | €11.10 | €10.70 | 1.79K |
| 2026-07-16 | €11.00 | +2.80% | €10.80 | €11.00 | €10.30 | 1.92K |
| 2026-07-15 | €10.70 | -0.93% | €10.50 | €10.80 | €10.50 | 755 |
| 2026-07-14 | €10.80 | +6.93% | €10.40 | €10.90 | €10.30 | 2.03K |
| 2026-07-13 | €10.10 | 0.00% | €10.20 | €10.40 | €10.10 | 1.73K |
| 2026-07-10 | €10.10 | +14.77% | €8.80 | €10.30 | €8.80 | 20.78K |
| 2026-07-09 | €8.80 | +1.15% | €8.65 | €8.80 | €8.65 | 39 |
| 2026-07-08 | €8.70 | -0.57% | €8.85 | €8.85 | €8.65 | 1.70K |
| 2026-07-07 | €8.75 | -1.13% | €8.70 | €8.75 | €8.70 | 285 |
| 2026-07-06 | €8.85 | -1.12% | €8.95 | €8.95 | €8.75 | 1.24K |
| 2026-07-03 | €8.95 | 0.00% | €8.95 | €8.95 | €8.95 | 36 |
| 2026-07-02 | €8.95 | +0.56% | €8.95 | €8.95 | €8.95 | 0 |
| 2026-07-01 | €8.90 | 0.00% | €8.95 | €9.00 | €8.75 | 1.03K |
| 2026-06-30 | €8.90 | -0.56% | €8.80 | €8.90 | €8.80 | 4.88K |
| 2026-06-29 | €8.95 | -1.65% | €9.00 | €9.00 | €8.85 | 1.19K |
| 2026-06-26 | €9.10 | +1.11% | €8.90 | €9.10 | €8.90 | 39 |
| 2026-06-25 | €9.00 | +2.27% | €8.90 | €9.30 | €8.90 | 689 |
| 2026-06-24 | €8.80 | +0.57% | €8.80 | €8.80 | €8.80 | 662 |
| 2026-06-23 | €8.75 | 0.00% | €8.80 | €8.80 | €8.65 | 3.85K |
| 2026-06-22 | €8.75 | +1.74% | €8.65 | €8.80 | €8.65 | 1.53K |
| 2026-06-19 | €8.60 | 0.00% | €8.50 | €8.60 | €8.50 | 175 |
| 2026-06-18 | €8.60 | -0.58% | €8.50 | €8.60 | €8.50 | 2.39K |
| 2026-06-17 | €8.65 | +2.37% | €8.35 | €8.65 | €8.35 | 2.79K |
| 2026-06-16 | €8.45 | +0.60% | €8.45 | €8.45 | €8.45 | 0 |
| 2026-06-15 | €8.40 | -0.59% | €8.70 | €8.70 | €8.35 | 194 |
| 2026-06-12 | €8.45 | +0.60% | €8.45 | €8.50 | €8.45 | 270 |
| 2026-06-11 | €8.40 | 0.00% | €8.40 | €8.40 | €8.40 | 331 |
| 2026-06-10 | €8.40 | -1.75% | €8.45 | €8.45 | €8.25 | 988 |
| 2026-06-09 | €8.55 | +1.79% | €8.50 | €8.55 | €8.45 | 1.40K |
| 2026-06-08 | €8.40 | +2.44% | €8.05 | €8.50 | €8.05 | 7.14K |
| 2026-06-05 | €8.20 | -1.20% | €8.20 | €8.20 | €8.15 | 0 |
| 2026-06-04 | €8.30 | +0.61% | €8.30 | €8.30 | €8.20 | 228 |
| 2026-06-03 | €8.25 | -1.20% | €8.30 | €8.30 | €8.25 | 82 |
| 2026-06-02 | €8.35 | +1.21% | €8.35 | €8.35 | €8.35 | 31 |
| 2026-06-01 | €8.25 | -0.60% | €8.30 | €8.45 | €8.25 | 4.17K |
| 2026-05-29 | €8.30 | 0.00% | €8.35 | €8.35 | €8.20 | 1.43K |
| 2026-05-28 | €8.30 | 0.00% | €8.20 | €8.30 | €8.20 | 111 |