Grammer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 10.400 | 10.800 | 10.400 | 10.800 | 10.800 | 755 |
| 2026-07-24 | 10.700 | 10.700 | 10.300 | 10.600 | 10.600 | 775 |
| 2026-07-23 | 11.200 | 11.200 | 10.500 | 10.600 | 10.600 | 1,952 |
| 2026-07-22 | 11.800 | 11.800 | 11.300 | 11.300 | 11.300 | 802 |
| 2026-07-21 | 11.200 | 12.000 | 11.200 | 11.500 | 11.500 | 5,532 |
| 2026-07-20 | 10.700 | 11.500 | 10.700 | 11.300 | 11.300 | 6,495 |
| 2026-07-17 | 11.000 | 11.100 | 10.700 | 10.700 | 10.700 | 1,790 |
| 2026-07-16 | 10.800 | 11.000 | 10.300 | 11.000 | 11.000 | 1,918 |
| 2026-07-15 | 10.500 | 10.800 | 10.500 | 10.700 | 10.700 | 755 |
| 2026-07-14 | 10.400 | 10.900 | 10.300 | 10.800 | 10.800 | 2,033 |
| 2026-07-13 | 10.200 | 10.400 | 10.100 | 10.100 | 10.100 | 1,734 |
| 2026-07-10 | 8.800 | 10.300 | 8.800 | 10.100 | 10.100 | 20,777 |
| 2026-07-09 | 8.650 | 8.800 | 8.650 | 8.800 | 8.800 | 39 |
| 2026-07-08 | 8.850 | 8.850 | 8.650 | 8.700 | 8.700 | 1,700 |
| 2026-07-07 | 8.700 | 8.750 | 8.700 | 8.750 | 8.750 | 285 |
| 2026-07-06 | 8.950 | 8.950 | 8.750 | 8.850 | 8.850 | 1,235 |
| 2026-07-03 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 36 |
| 2026-07-02 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2026-07-01 | 8.950 | 9.000 | 8.750 | 8.900 | 8.900 | 1,033 |
| 2026-06-30 | 8.800 | 8.900 | 8.800 | 8.900 | 8.900 | 4,882 |
| 2026-06-29 | 9.000 | 9.000 | 8.850 | 8.950 | 8.950 | 1,194 |
| 2026-06-26 | 8.900 | 9.100 | 8.900 | 9.100 | 9.100 | 39 |
| 2026-06-25 | 8.900 | 9.300 | 8.900 | 9.000 | 9.000 | 689 |
| 2026-06-24 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 662 |
| 2026-06-23 | 8.800 | 8.800 | 8.650 | 8.750 | 8.750 | 3,847 |
| 2026-06-22 | 8.650 | 8.800 | 8.650 | 8.750 | 8.750 | 1,532 |
| 2026-06-19 | 8.500 | 8.600 | 8.500 | 8.600 | 8.600 | 175 |
| 2026-06-18 | 8.500 | 8.600 | 8.500 | 8.600 | 8.600 | 2,387 |
| 2026-06-17 | 8.350 | 8.650 | 8.350 | 8.650 | 8.650 | 2,789 |
| 2026-06-16 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2026-06-15 | 8.700 | 8.700 | 8.350 | 8.400 | 8.400 | 194 |
| 2026-06-12 | 8.450 | 8.500 | 8.450 | 8.450 | 8.450 | 270 |
| 2026-06-11 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 331 |
| 2026-06-10 | 8.450 | 8.450 | 8.250 | 8.400 | 8.400 | 988 |
| 2026-06-09 | 8.500 | 8.550 | 8.450 | 8.550 | 8.550 | 1,403 |
| 2026-06-08 | 8.050 | 8.500 | 8.050 | 8.400 | 8.400 | 7,138 |
| 2026-06-05 | 8.200 | 8.200 | 8.150 | 8.200 | 8.200 | 1,207 |
| 2026-06-04 | 8.300 | 8.300 | 8.200 | 8.300 | 8.300 | 228 |
| 2026-06-03 | 8.300 | 8.300 | 8.250 | 8.250 | 8.250 | 82 |
| 2026-06-02 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 31 |
| 2026-06-01 | 8.300 | 8.450 | 8.250 | 8.250 | 8.250 | 4,168 |
| 2026-05-29 | 8.350 | 8.350 | 8.200 | 8.300 | 8.300 | 1,431 |
| 2026-05-28 | 8.200 | 8.300 | 8.200 | 8.300 | 8.300 | 111 |
| 2026-05-27 | 8.200 | 8.300 | 8.200 | 8.300 | 8.300 | 1 |
| 2026-05-26 | 8.350 | 8.400 | 8.200 | 8.300 | 8.300 | 463 |
| 2026-05-25 | 8.300 | 8.300 | 8.250 | 8.250 | 8.250 | 1,154 |
| 2026-05-22 | 8.250 | 8.350 | 8.250 | 8.350 | 8.350 | 996 |
| 2026-05-21 | 8.350 | 8.350 | 8.300 | 8.300 | 8.300 | 1 |
| 2026-05-20 | 8.000 | 8.200 | 8.000 | 8.200 | 8.200 | 4,725 |
| 2026-05-19 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2026-05-18 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 175 |
| 2026-05-15 | 8.150 | 8.150 | 8.100 | 8.100 | 8.100 | 221 |
| 2026-05-14 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 2,184 |
| 2026-05-13 | 8.100 | 8.150 | 7.950 | 7.950 | 7.950 | 2,039 |
| 2026-05-12 | 8.200 | 8.250 | 8.050 | 8.100 | 8.100 | 1,653 |
| 2026-05-11 | 8.300 | 8.300 | 8.200 | 8.200 | 8.200 | 12 |
| 2026-05-08 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2026-05-07 | 8.400 | 8.400 | 8.150 | 8.250 | 8.250 | 1,040 |
| 2026-05-06 | 8.200 | 8.300 | 8.100 | 8.200 | 8.200 | 3,677 |
| 2026-05-05 | 8.500 | 8.550 | 8.300 | 8.300 | 8.300 | 2,538 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-15 | 0.7500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.