Grammer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 8.350 | 8.400 | 8.350 | 8.350 | 8.350 | 999 |
| 2026-04-29 | 8.500 | 8.500 | 8.350 | 8.350 | 8.350 | 2,850 |
| 2026-04-28 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 214 |
| 2026-04-27 | 8.400 | 8.550 | 8.350 | 8.450 | 8.450 | 889 |
| 2026-04-24 | 8.450 | 8.650 | 8.450 | 8.500 | 8.500 | 820 |
| 2026-04-23 | 8.250 | 8.450 | 8.250 | 8.350 | 8.350 | 4,468 |
| 2026-04-22 | 8.550 | 8.550 | 8.300 | 8.300 | 8.300 | 691 |
| 2026-04-21 | 8.500 | 8.700 | 8.500 | 8.700 | 8.700 | 1,049 |
| 2026-04-20 | 8.200 | 8.500 | 8.200 | 8.250 | 8.250 | 3,327 |
| 2026-04-17 | 8.250 | 8.550 | 8.200 | 8.200 | 8.200 | 2,445 |
| 2026-04-16 | 8.300 | 8.500 | 8.200 | 8.400 | 8.400 | 2,462 |
| 2026-04-15 | 8.300 | 8.300 | 8.050 | 8.050 | 8.050 | 2,623 |
| 2026-04-14 | 8.400 | 8.400 | 8.100 | 8.300 | 8.300 | 6,024 |
| 2026-04-13 | 8.350 | 8.850 | 8.300 | 8.350 | 8.350 | 26,605 |
| 2026-04-10 | 7.750 | 8.450 | 7.750 | 8.400 | 8.400 | 24,205 |
| 2026-04-09 | 7.700 | 7.750 | 7.600 | 7.600 | 7.600 | 1,688 |
| 2026-04-08 | 7.650 | 7.750 | 7.550 | 7.700 | 7.700 | 3,751 |
| 2026-04-07 | 7.500 | 7.650 | 7.250 | 7.350 | 7.350 | 6,817 |
| 2026-04-02 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2026-04-01 | 7.650 | 7.700 | 7.600 | 7.600 | 7.600 | 292 |
| 2026-03-31 | 7.250 | 7.350 | 7.250 | 7.350 | 7.350 | 184 |
| 2026-03-30 | 7.150 | 7.250 | 7.150 | 7.150 | 7.150 | 6,328 |
| 2026-03-27 | 6.600 | 7.100 | 6.350 | 6.950 | 6.950 | 12,167 |
| 2026-03-26 | 6.750 | 6.950 | 6.400 | 6.400 | 6.400 | 8,806 |
| 2026-03-25 | 6.750 | 6.750 | 6.600 | 6.700 | 6.700 | 1,062 |
| 2026-03-24 | 6.750 | 6.750 | 6.700 | 6.700 | 6.700 | 73 |
| 2026-03-23 | 6.750 | 6.750 | 6.600 | 6.600 | 6.600 | 1,556 |
| 2026-03-20 | 6.650 | 6.750 | 6.650 | 6.750 | 6.750 | 64 |
| 2026-03-19 | 6.700 | 6.750 | 6.650 | 6.700 | 6.700 | 1,203 |
| 2026-03-18 | 6.800 | 6.900 | 6.800 | 6.900 | 6.900 | 78 |
| 2026-03-17 | 6.850 | 6.900 | 6.800 | 6.900 | 6.900 | 1,005 |
| 2026-03-16 | 6.950 | 7.100 | 6.800 | 6.950 | 6.950 | 2,178 |
| 2026-03-13 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1 |
| 2026-03-12 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1 |
| 2026-03-11 | 6.750 | 6.850 | 6.750 | 6.850 | 6.850 | 72 |
| 2026-03-10 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 17 |
| 2026-03-09 | 6.950 | 6.950 | 6.900 | 6.900 | 6.900 | 5 |
| 2026-03-06 | 7.000 | 7.000 | 6.950 | 6.950 | 6.950 | 112 |
| 2026-03-05 | 6.800 | 7.000 | 6.800 | 6.900 | 6.900 | 1,172 |
| 2026-03-04 | 6.600 | 6.750 | 6.600 | 6.750 | 6.750 | 1,286 |
| 2026-03-03 | 6.800 | 6.850 | 6.650 | 6.750 | 6.750 | 1,147 |
| 2026-03-02 | 7.250 | 7.250 | 6.850 | 6.850 | 6.850 | 16 |
| 2026-02-27 | 7.000 | 7.050 | 6.850 | 7.050 | 7.050 | 1,107 |
| 2026-02-26 | 7.050 | 7.050 | 6.950 | 6.950 | 6.950 | 29 |
| 2026-02-25 | 7.300 | 7.300 | 7.000 | 7.150 | 7.150 | 9,327 |
| 2026-02-24 | 7.500 | 7.650 | 7.350 | 7.450 | 7.450 | 1,465 |
| 2026-02-23 | 7.500 | 7.500 | 7.450 | 7.500 | 7.500 | 10 |
| 2026-02-20 | 7.600 | 7.600 | 7.450 | 7.550 | 7.550 | 570 |
| 2026-02-19 | 7.700 | 7.700 | 7.650 | 7.650 | 7.650 | 130 |
| 2026-02-18 | 7.800 | 7.800 | 7.600 | 7.650 | 7.650 | 1,681 |
| 2026-02-17 | 7.800 | 7.900 | 7.800 | 7.900 | 7.900 | 448 |
| 2026-02-16 | 7.950 | 8.000 | 7.750 | 8.000 | 8.000 | 370 |
| 2026-02-13 | 7.850 | 8.000 | 7.800 | 7.900 | 7.900 | 1,230 |
| 2026-02-12 | 7.550 | 7.800 | 7.500 | 7.750 | 7.750 | 3,695 |
| 2026-02-11 | 7.550 | 7.550 | 7.500 | 7.500 | 7.500 | 152 |
| 2026-02-10 | 7.500 | 7.750 | 7.500 | 7.750 | 7.750 | 517 |
| 2026-02-09 | 7.450 | 7.700 | 7.400 | 7.500 | 7.500 | 5,886 |
| 2026-02-06 | 7.100 | 7.300 | 7.100 | 7.250 | 7.250 | 895 |
| 2026-02-05 | 7.250 | 7.300 | 7.250 | 7.300 | 7.300 | 270 |
| 2026-02-04 | 7.200 | 7.200 | 7.150 | 7.150 | 7.150 | 532 |
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.